|
|
Closing price on 8/2/2021
|
|
| Open |
19.20 |
| High |
20.15 |
| Low |
19.20 |
| Volume |
517,400 |
| Split-adjusted Price |
11.19 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/30/2021
|
-0.10 / -0.43%
|
23.10
|
24.10
|
22.75
|
23.40
|
23.32
|
13.23
|
754,500
|
|
|
6/29/2021
|
-0.50 / -2.08%
|
23.70
|
24.10
|
23.40
|
23.50
|
23.62
|
13.28
|
703,100
|
|
|
6/28/2021
|
-0.35 / -1.44%
|
24.70
|
24.80
|
24.00
|
24.00
|
24.23
|
13.57
|
323,100
|
|
|
6/25/2021
|
+0.35 / +1.46%
|
24.10
|
24.70
|
23.90
|
24.35
|
24.27
|
13.76
|
199,100
|
|
|
6/24/2021
|
-0.25 / -1.03%
|
24.25
|
25.40
|
23.65
|
24.00
|
24.16
|
13.57
|
234,000
|
|
|
6/23/2021
|
-0.45 / -1.82%
|
24.60
|
24.60
|
24.00
|
24.25
|
24.18
|
13.71
|
395,000
|
|
|
6/22/2021
|
-0.40 / -1.59%
|
25.10
|
25.70
|
24.45
|
24.70
|
24.77
|
13.96
|
583,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|