|
Closing price on 8/19/2020
|
|
| Open |
12.25 |
| High |
12.60 |
| Low |
12.20 |
| Volume |
69,780 |
| Split-adjusted Price |
5.35 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2020
|
+0.05 / +0.41%
|
12.25
|
12.60
|
12.20
|
12.30
|
12.34
|
5.35
|
69,780
|
|
|
8/18/2020
|
+0.10 / +0.82%
|
12.20
|
12.25
|
12.05
|
12.25
|
12.17
|
5.33
|
35,250
|
|
|
8/17/2020
|
-0.05 / -0.41%
|
12.20
|
12.30
|
12.00
|
12.15
|
12.06
|
5.28
|
80,350
|
|
|
8/14/2020
|
-0.10 / -0.81%
|
12.30
|
12.35
|
12.15
|
12.20
|
12.25
|
5.30
|
86,220
|
|
|
8/13/2020
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.30
|
12.30
|
12.34
|
5.35
|
52,200
|
|
|
8/12/2020
|
-0.15 / -1.20%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.37
|
5.35
|
34,850
|
|
|
8/11/2020
|
+0.05 / +0.40%
|
12.50
|
12.50
|
12.35
|
12.45
|
12.43
|
5.41
|
49,010
|
|
|
8/10/2020
|
+0.05 / +0.40%
|
12.30
|
12.55
|
12.30
|
12.40
|
12.42
|
5.39
|
98,700
|
|
|
8/7/2020
|
+0.05 / +0.41%
|
12.30
|
12.40
|
11.95
|
12.35
|
12.20
|
5.37
|
272,720
|
|
|
8/6/2020
|
0.00 / 0.00%
|
12.35
|
12.55
|
12.25
|
12.30
|
12.35
|
5.35
|
583,360
|
|
|
8/5/2020
|
+0.45 / +3.80%
|
11.95
|
12.40
|
11.90
|
12.30
|
12.18
|
5.35
|
89,840
|
|
|
8/4/2020
|
+0.05 / +0.42%
|
11.90
|
12.20
|
11.80
|
11.85
|
11.91
|
5.15
|
19,570
|
|
|
8/3/2020
|
+0.35 / +3.06%
|
11.40
|
12.00
|
11.40
|
11.80
|
11.69
|
5.13
|
38,670
|
|
|
7/31/2020
|
-0.25 / -2.14%
|
11.50
|
11.80
|
11.45
|
11.45
|
11.53
|
4.98
|
60,610
|
|
|
7/30/2020
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.50
|
11.70
|
11.71
|
5.09
|
25,970
|
|
|
7/29/2020
|
-0.70 / -5.65%
|
11.95
|
12.00
|
11.55
|
11.70
|
11.65
|
5.09
|
246,200
|
|
|
7/28/2020
|
+0.45 / +3.77%
|
11.60
|
12.45
|
11.60
|
12.40
|
11.91
|
5.39
|
202,040
|
|
|
7/27/2020
|
-0.85 / -6.64%
|
12.00
|
12.50
|
11.95
|
11.95
|
12.02
|
5.20
|
198,850
|
|
|
7/24/2020
|
-0.75 / -5.54%
|
13.55
|
13.65
|
12.65
|
12.80
|
12.98
|
5.57
|
432,900
|
|
|
7/23/2020
|
+0.45 / +3.44%
|
13.10
|
13.65
|
12.60
|
13.55
|
13.15
|
5.89
|
355,500
|
|
|
7/22/2020
|
-0.15 / -1.13%
|
13.30
|
13.40
|
13.10
|
13.10
|
13.17
|
5.70
|
56,560
|
|
|
7/21/2020
|
+0.05 / +0.38%
|
13.20
|
13.50
|
13.15
|
13.25
|
13.22
|
5.76
|
89,930
|
|
|
7/20/2020
|
-0.25 / -1.86%
|
13.10
|
13.70
|
13.10
|
13.20
|
13.24
|
5.74
|
198,260
|
|
|
7/17/2020
|
-0.15 / -1.10%
|
13.50
|
13.65
|
13.35
|
13.45
|
13.52
|
5.85
|
128,000
|
|
|
7/16/2020
|
-0.10 / -0.73%
|
13.55
|
13.75
|
13.50
|
13.60
|
13.58
|
5.91
|
184,980
|
|
|
7/15/2020
|
-0.30 / -2.14%
|
13.75
|
14.00
|
13.50
|
13.70
|
13.69
|
5.96
|
183,640
|
|
|
7/14/2020
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.55
|
14.00
|
13.72
|
6.09
|
191,820
|
|
|
7/13/2020
|
+0.10 / +0.71%
|
14.00
|
14.25
|
13.80
|
14.10
|
14.03
|
6.13
|
199,290
|
|
|
7/10/2020
|
+0.20 / +1.45%
|
13.85
|
14.50
|
13.60
|
14.00
|
14.09
|
6.09
|
349,650
|
|
|
7/9/2020
|
+0.05 / +0.36%
|
13.75
|
13.80
|
13.30
|
13.80
|
13.60
|
6.00
|
295,390
|
|
|