|
Closing price on 8/11/2021
|
|
| Open |
22.90 |
| High |
23.00 |
| Low |
21.80 |
| Volume |
860,300 |
| Split-adjusted Price |
12.35 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2021
|
-0.80 / -3.53%
|
22.90
|
23.00
|
21.80
|
21.85
|
22.41
|
12.35
|
860,300
|
|
|
8/10/2021
|
+1.45 / +6.84%
|
21.45
|
22.65
|
21.40
|
22.65
|
21.92
|
12.80
|
912,900
|
|
|
8/9/2021
|
+0.05 / +0.24%
|
21.00
|
21.25
|
20.75
|
21.20
|
21.14
|
11.98
|
520,500
|
|
|
8/6/2021
|
-0.10 / -0.47%
|
21.05
|
21.60
|
20.90
|
21.15
|
21.27
|
11.95
|
483,300
|
|
|
8/5/2021
|
-0.05 / -0.23%
|
21.25
|
21.70
|
20.90
|
21.25
|
21.30
|
12.01
|
435,200
|
|
|
8/4/2021
|
+1.30 / +6.50%
|
20.25
|
21.35
|
19.95
|
21.30
|
20.53
|
12.04
|
876,900
|
|
|
8/3/2021
|
+0.20 / +1.01%
|
19.50
|
20.30
|
19.50
|
20.00
|
19.90
|
11.30
|
413,500
|
|
|
8/2/2021
|
0.00 / 0.00%
|
19.20
|
20.15
|
19.20
|
19.80
|
19.57
|
11.19
|
517,400
|
|
|
7/30/2021
|
-0.30 / -1.49%
|
20.10
|
20.35
|
19.80
|
19.80
|
19.92
|
11.19
|
365,500
|
|
|
7/29/2021
|
+0.05 / +0.25%
|
20.50
|
20.50
|
19.85
|
20.10
|
20.10
|
11.36
|
302,600
|
|
|
7/28/2021
|
+0.80 / +4.16%
|
19.00
|
20.55
|
18.90
|
20.05
|
19.98
|
11.33
|
831,600
|
|
|
7/27/2021
|
+0.40 / +2.12%
|
19.00
|
19.70
|
19.00
|
19.25
|
19.32
|
10.88
|
334,400
|
|
|
7/26/2021
|
-0.15 / -0.79%
|
18.80
|
19.00
|
18.50
|
18.85
|
18.65
|
10.65
|
371,400
|
|
|
7/23/2021
|
-0.35 / -1.81%
|
19.60
|
19.90
|
19.00
|
19.00
|
19.49
|
10.74
|
495,300
|
|
|
7/22/2021
|
+0.55 / +2.93%
|
18.95
|
19.55
|
18.70
|
19.35
|
19.27
|
10.94
|
302,600
|
|
|
7/21/2021
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.70
|
18.80
|
18.86
|
10.63
|
173,400
|
|
|
7/20/2021
|
-0.55 / -2.84%
|
19.05
|
19.10
|
18.40
|
18.80
|
18.64
|
10.63
|
547,300
|
|
|
7/19/2021
|
-1.45 / -6.97%
|
19.35
|
19.95
|
19.35
|
19.35
|
19.47
|
10.94
|
499,900
|
|
|
7/16/2021
|
+0.05 / +0.24%
|
21.40
|
21.40
|
20.75
|
20.80
|
20.97
|
11.76
|
247,000
|
|
|
7/15/2021
|
+0.95 / +4.80%
|
19.80
|
20.80
|
19.80
|
20.75
|
20.42
|
11.73
|
270,200
|
|
|
7/14/2021
|
-0.20 / -1.00%
|
19.80
|
21.00
|
19.30
|
19.80
|
19.92
|
11.19
|
372,500
|
|
|
7/13/2021
|
-0.65 / -3.15%
|
20.65
|
20.80
|
19.80
|
20.00
|
20.19
|
11.30
|
624,900
|
|
|
7/12/2021
|
-1.55 / -6.98%
|
21.40
|
21.60
|
20.65
|
20.65
|
20.77
|
11.67
|
755,900
|
|
|
7/9/2021
|
-1.15 / -4.93%
|
23.20
|
23.35
|
22.10
|
22.20
|
22.70
|
12.55
|
669,000
|
|
|
7/8/2021
|
-0.45 / -1.89%
|
23.85
|
23.85
|
23.00
|
23.35
|
23.39
|
13.20
|
352,800
|
|
|
7/7/2021
|
-0.60 / -2.46%
|
24.00
|
24.40
|
23.00
|
23.80
|
23.51
|
13.45
|
492,600
|
|
|
7/6/2021
|
+0.10 / +0.41%
|
24.30
|
25.20
|
24.30
|
24.40
|
24.82
|
13.79
|
1,259,600
|
|
|
7/5/2021
|
+0.90 / +3.85%
|
22.70
|
24.30
|
22.65
|
24.30
|
23.26
|
13.74
|
999,300
|
|
|
7/2/2021
|
-0.30 / -1.27%
|
23.70
|
23.80
|
23.30
|
23.40
|
23.61
|
13.23
|
520,300
|
|
|
7/1/2021
|
+0.30 / +1.28%
|
23.40
|
24.00
|
23.35
|
23.70
|
23.61
|
13.40
|
423,000
|
|
|