|
Closing price on 7/29/2026
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.22 |
| Volume |
70,400 |
| Split-adjusted Price |
8.30 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2026
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.22
|
8.30
|
8.27
|
8.30
|
70,400
|
|
|
7/28/2026
|
-0.07 / -0.85%
|
8.26
|
8.26
|
8.14
|
8.20
|
8.20
|
8.20
|
114,700
|
|
|
7/27/2026
|
-0.13 / -1.55%
|
8.40
|
8.47
|
8.27
|
8.27
|
8.35
|
8.27
|
108,200
|
|
|
7/24/2026
|
-0.13 / -1.52%
|
8.50
|
8.53
|
8.30
|
8.40
|
8.42
|
8.40
|
96,300
|
|
|
7/23/2026
|
-0.01 / -0.12%
|
8.50
|
8.61
|
8.50
|
8.53
|
8.53
|
8.53
|
96,700
|
|
|
7/22/2026
|
-0.11 / -1.27%
|
8.51
|
8.79
|
8.24
|
8.54
|
8.51
|
8.54
|
107,500
|
|
|
7/21/2026
|
-0.02 / -0.23%
|
8.51
|
8.84
|
8.51
|
8.65
|
8.75
|
8.65
|
556,000
|
|
|
7/20/2026
|
-0.40 / -4.41%
|
9.05
|
9.08
|
8.50
|
8.67
|
8.84
|
8.67
|
311,400
|
|
|
7/17/2026
|
-0.13 / -1.41%
|
9.20
|
9.20
|
9.06
|
9.07
|
9.08
|
9.07
|
63,600
|
|
|
7/16/2026
|
-0.04 / -0.43%
|
9.23
|
9.30
|
9.01
|
9.20
|
9.12
|
9.20
|
154,100
|
|
|
7/15/2026
|
-0.06 / -0.65%
|
9.37
|
9.37
|
9.19
|
9.24
|
9.26
|
9.24
|
54,400
|
|
|
7/14/2026
|
+0.05 / +0.54%
|
9.20
|
9.35
|
9.19
|
9.30
|
9.26
|
9.30
|
195,300
|
|
|
7/13/2026
|
-0.20 / -2.12%
|
9.43
|
9.45
|
9.25
|
9.25
|
9.33
|
9.25
|
138,200
|
|
|
7/10/2026
|
-0.01 / -0.11%
|
9.47
|
9.51
|
9.41
|
9.45
|
9.45
|
9.45
|
38,100
|
|
|
7/9/2026
|
-0.05 / -0.53%
|
9.51
|
9.55
|
9.45
|
9.46
|
9.49
|
9.46
|
70,100
|
|
|
7/8/2026
|
0.00 / 0.00%
|
9.50
|
9.55
|
9.46
|
9.51
|
9.49
|
9.51
|
79,300
|
|
|
7/7/2026
|
-0.09 / -0.94%
|
9.55
|
9.67
|
9.46
|
9.51
|
9.52
|
9.51
|
88,300
|
|
|
7/6/2026
|
-0.07 / -0.72%
|
9.67
|
9.69
|
9.50
|
9.60
|
9.63
|
9.60
|
84,200
|
|
|
7/3/2026
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.67
|
9.61
|
9.67
|
138,000
|
|
|
7/2/2026
|
0.00 / 0.00%
|
9.67
|
9.77
|
9.66
|
9.67
|
9.70
|
9.67
|
43,400
|
|
|
7/1/2026
|
+0.24 / +2.55%
|
9.54
|
9.68
|
9.43
|
9.67
|
9.58
|
9.67
|
247,800
|
|
|
6/30/2026
|
0.00 / 0.00%
|
9.44
|
9.54
|
9.20
|
9.43
|
9.38
|
9.43
|
187,200
|
|
|
6/29/2026
|
-0.09 / -0.95%
|
9.46
|
9.53
|
9.43
|
9.43
|
9.46
|
9.43
|
95,200
|
|
|
6/26/2026
|
-0.08 / -0.83%
|
9.61
|
9.67
|
9.48
|
9.52
|
9.54
|
9.52
|
81,200
|
|
|
6/25/2026
|
-0.03 / -0.31%
|
9.63
|
9.72
|
9.60
|
9.60
|
9.62
|
9.60
|
132,700
|
|
|
6/24/2026
|
-0.07 / -0.72%
|
9.70
|
9.72
|
9.63
|
9.63
|
9.66
|
9.63
|
124,100
|
|
|
6/23/2026
|
-0.02 / -0.21%
|
9.72
|
9.81
|
9.69
|
9.70
|
9.71
|
9.70
|
130,600
|
|
|
6/22/2026
|
-0.02 / -0.21%
|
9.74
|
9.76
|
9.71
|
9.72
|
9.73
|
9.72
|
42,700
|
|
|
6/19/2026
|
-0.04 / -0.41%
|
9.77
|
9.84
|
9.74
|
9.74
|
9.77
|
9.74
|
60,300
|
|
|
6/18/2026
|
0.00 / 0.00%
|
9.76
|
9.81
|
9.76
|
9.78
|
9.78
|
9.78
|
67,700
|
|
|