|
|
Closing price on 7/24/2023
|
|
| Open |
15.95 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
1,158,700 |
| Split-adjusted Price |
13.58 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2023
|
0.00 / 0.00%
|
15.95
|
16.00
|
15.70
|
15.90
|
15.81
|
13.58
|
1,158,700
|
|
|
7/21/2023
|
+0.20 / +1.27%
|
15.75
|
15.95
|
15.75
|
15.90
|
15.85
|
13.58
|
1,218,600
|
|
|
7/20/2023
|
+0.25 / +1.62%
|
15.55
|
15.70
|
15.35
|
15.70
|
15.46
|
13.40
|
611,900
|
|
|
7/19/2023
|
-0.20 / -1.28%
|
15.70
|
15.90
|
15.45
|
15.45
|
15.59
|
13.19
|
1,363,700
|
|
|
7/18/2023
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.60
|
15.65
|
15.71
|
13.36
|
860,300
|
|
|
7/17/2023
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.80
|
15.85
|
15.88
|
13.53
|
764,900
|
|
|
7/14/2023
|
-0.15 / -0.94%
|
16.00
|
16.10
|
15.80
|
15.85
|
15.87
|
13.53
|
795,200
|
|
|
7/13/2023
|
+0.20 / +1.27%
|
16.00
|
16.05
|
15.85
|
16.00
|
15.95
|
13.66
|
782,000
|
|
|
7/12/2023
|
-0.20 / -1.25%
|
16.10
|
16.10
|
15.70
|
15.80
|
15.82
|
13.49
|
1,005,300
|
|
|
7/11/2023
|
-0.30 / -1.84%
|
16.35
|
16.50
|
16.00
|
16.00
|
16.19
|
13.66
|
1,338,800
|
|
|
7/10/2023
|
+0.25 / +1.56%
|
16.15
|
16.45
|
16.00
|
16.30
|
16.23
|
13.92
|
1,480,300
|
|
|
7/7/2023
|
+0.45 / +2.88%
|
15.55
|
16.20
|
15.40
|
16.05
|
15.85
|
13.70
|
1,067,200
|
|
|
7/6/2023
|
-0.35 / -2.19%
|
15.75
|
16.00
|
15.50
|
15.60
|
15.77
|
13.32
|
1,030,500
|
|
|
7/5/2023
|
+0.30 / +1.92%
|
15.75
|
15.95
|
15.60
|
15.95
|
15.73
|
13.62
|
1,185,200
|
|
|
7/4/2023
|
+0.20 / +1.29%
|
15.45
|
15.65
|
15.40
|
15.65
|
15.54
|
13.36
|
656,800
|
|
|
7/3/2023
|
+0.10 / +0.65%
|
15.55
|
15.75
|
15.40
|
15.45
|
15.53
|
13.19
|
576,300
|
|
|
6/30/2023
|
-0.35 / -2.23%
|
15.70
|
15.85
|
15.00
|
15.35
|
15.54
|
13.11
|
1,008,800
|
|
|
6/29/2023
|
-0.45 / -2.79%
|
16.15
|
16.20
|
15.70
|
15.70
|
15.90
|
13.40
|
1,115,500
|
|
|
6/28/2023
|
+0.60 / +3.86%
|
15.65
|
16.35
|
15.55
|
16.15
|
15.85
|
13.79
|
3,081,400
|
|
|
6/27/2023
|
+0.05 / +0.32%
|
15.50
|
15.60
|
15.40
|
15.55
|
15.50
|
13.28
|
646,700
|
|
|
6/26/2023
|
+0.10 / +0.65%
|
15.40
|
15.55
|
15.10
|
15.50
|
15.33
|
13.23
|
954,800
|
|
|
6/23/2023
|
-0.15 / -0.96%
|
15.55
|
15.55
|
15.30
|
15.40
|
15.40
|
13.15
|
675,800
|
|
|
6/22/2023
|
+0.15 / +0.97%
|
15.55
|
15.70
|
15.45
|
15.55
|
15.57
|
13.28
|
886,100
|
|
|
6/21/2023
|
+0.50 / +3.36%
|
15.60
|
15.60
|
15.15
|
15.40
|
15.33
|
13.15
|
966,400
|
|
|
6/20/2023
|
+0.10 / +0.52%
|
19.10
|
19.30
|
19.10
|
19.15
|
19.17
|
12.74
|
1,169,600
|
|
|
6/19/2023
|
+0.15 / +0.79%
|
19.05
|
19.30
|
18.95
|
19.05
|
19.09
|
12.67
|
874,300
|
|
|
6/16/2023
|
+0.05 / +0.27%
|
19.10
|
19.20
|
18.90
|
18.90
|
19.03
|
12.57
|
961,900
|
|
|
6/15/2023
|
-0.35 / -1.82%
|
19.15
|
19.25
|
18.75
|
18.85
|
18.90
|
12.54
|
957,000
|
|
|
6/14/2023
|
-0.50 / -2.54%
|
19.85
|
19.85
|
19.20
|
19.20
|
19.39
|
12.77
|
1,106,600
|
|
|
6/13/2023
|
-0.25 / -1.25%
|
20.00
|
20.20
|
19.60
|
19.70
|
19.76
|
13.10
|
643,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|