|
|
Closing price on 8/14/2023
|
|
| Open |
16.20 |
| High |
16.45 |
| Low |
16.10 |
| Volume |
1,863,000 |
| Split-adjusted Price |
13.87 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2023
|
+0.05 / +0.31%
|
16.20
|
16.45
|
16.10
|
16.25
|
16.26
|
13.87
|
1,863,000
|
|
|
8/11/2023
|
+0.25 / +1.57%
|
16.00
|
16.20
|
15.60
|
16.20
|
15.83
|
13.83
|
1,986,700
|
|
|
8/10/2023
|
-0.20 / -1.24%
|
16.15
|
16.30
|
15.90
|
15.95
|
16.05
|
13.62
|
1,970,800
|
|
|
8/9/2023
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.10
|
16.15
|
16.19
|
13.79
|
1,662,700
|
|
|
8/8/2023
|
-0.05 / -0.31%
|
16.35
|
16.50
|
16.15
|
16.25
|
16.30
|
13.87
|
1,656,900
|
|
|
8/7/2023
|
-0.05 / -0.31%
|
16.50
|
16.90
|
16.20
|
16.30
|
16.45
|
13.92
|
3,298,200
|
|
|
8/4/2023
|
+0.25 / +1.55%
|
16.35
|
16.45
|
16.05
|
16.35
|
16.23
|
13.96
|
2,014,400
|
|
|
8/3/2023
|
+0.60 / +3.87%
|
15.50
|
16.55
|
15.40
|
16.10
|
16.31
|
13.75
|
6,543,900
|
|
|
8/2/2023
|
-0.05 / -0.32%
|
15.55
|
15.60
|
15.45
|
15.50
|
15.51
|
13.23
|
1,119,300
|
|
|
8/1/2023
|
-0.20 / -1.27%
|
15.90
|
15.90
|
15.50
|
15.55
|
15.66
|
13.28
|
1,745,300
|
|
|
7/31/2023
|
+0.30 / +1.94%
|
15.45
|
15.85
|
15.45
|
15.75
|
15.67
|
13.45
|
1,926,100
|
|
|
7/28/2023
|
-0.15 / -0.96%
|
15.35
|
15.55
|
15.30
|
15.45
|
15.42
|
13.19
|
2,438,000
|
|
|
7/27/2023
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.45
|
15.60
|
15.57
|
13.32
|
1,300,600
|
|
|
7/26/2023
|
-0.05 / -0.32%
|
15.75
|
15.85
|
15.60
|
15.70
|
15.71
|
13.40
|
1,044,400
|
|
|
7/25/2023
|
-0.15 / -0.94%
|
15.90
|
15.95
|
15.70
|
15.75
|
15.78
|
13.45
|
1,226,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|