|
|
Closing price on 8/4/2022
|
|
| Open |
22.45 |
| High |
22.75 |
| Low |
21.80 |
| Volume |
607,200 |
| Split-adjusted Price |
14.63 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2022
|
-0.15 / -0.68%
|
22.45
|
22.75
|
21.80
|
22.00
|
22.13
|
14.63
|
607,200
|
|
|
8/3/2022
|
-0.35 / -1.56%
|
22.00
|
22.50
|
21.75
|
22.15
|
22.03
|
14.73
|
947,300
|
|
|
8/2/2022
|
+1.40 / +6.64%
|
20.95
|
22.50
|
20.65
|
22.50
|
21.71
|
14.97
|
1,442,800
|
|
|
8/1/2022
|
-0.05 / -0.24%
|
21.50
|
21.85
|
20.80
|
21.10
|
21.32
|
14.04
|
882,100
|
|
|
7/29/2022
|
0.00 / 0.00%
|
21.30
|
21.85
|
20.70
|
21.15
|
21.15
|
14.07
|
776,600
|
|
|
7/28/2022
|
-0.30 / -1.40%
|
22.00
|
22.00
|
21.10
|
21.15
|
21.52
|
14.07
|
1,060,000
|
|
|
7/27/2022
|
+0.90 / +4.38%
|
20.85
|
21.60
|
20.10
|
21.45
|
20.84
|
14.27
|
727,700
|
|
|
7/26/2022
|
+0.40 / +1.99%
|
20.60
|
21.20
|
20.50
|
20.55
|
20.73
|
13.67
|
874,400
|
|
|
7/25/2022
|
+1.30 / +6.90%
|
18.85
|
20.15
|
18.80
|
20.15
|
19.93
|
13.40
|
1,557,100
|
|
|
7/22/2022
|
+0.05 / +0.27%
|
19.00
|
19.60
|
18.80
|
18.85
|
19.23
|
12.54
|
709,600
|
|
|
7/21/2022
|
+0.20 / +1.08%
|
19.35
|
19.35
|
18.70
|
18.80
|
19.03
|
12.51
|
398,700
|
|
|
7/20/2022
|
+0.70 / +3.30%
|
21.55
|
21.90
|
21.30
|
21.90
|
21.54
|
12.38
|
1,310,500
|
|
|
7/19/2022
|
-0.30 / -1.40%
|
21.25
|
22.00
|
20.95
|
21.20
|
21.48
|
11.98
|
599,900
|
|
|
7/18/2022
|
-0.85 / -3.80%
|
22.55
|
22.80
|
21.30
|
21.50
|
22.15
|
12.15
|
885,200
|
|
|
7/15/2022
|
+0.05 / +0.22%
|
22.10
|
23.45
|
22.00
|
22.35
|
22.66
|
12.63
|
1,100,300
|
|
|
7/14/2022
|
0.00 / 0.00%
|
22.00
|
23.20
|
22.00
|
22.30
|
22.49
|
12.60
|
530,000
|
|
|
7/13/2022
|
+0.65 / +3.00%
|
23.15
|
23.15
|
22.30
|
22.30
|
22.98
|
12.60
|
1,263,000
|
|
|
7/12/2022
|
+1.40 / +6.91%
|
21.65
|
21.65
|
21.65
|
21.65
|
21.65
|
12.24
|
709,600
|
|
|
7/11/2022
|
+0.65 / +3.32%
|
19.70
|
20.50
|
19.35
|
20.25
|
20.12
|
11.45
|
466,200
|
|
|
7/8/2022
|
+0.80 / +4.26%
|
19.25
|
19.90
|
19.10
|
19.60
|
19.38
|
11.08
|
189,600
|
|
|
7/7/2022
|
0.00 / 0.00%
|
18.60
|
19.00
|
18.50
|
18.80
|
18.78
|
10.63
|
166,300
|
|
|
7/6/2022
|
-0.80 / -4.08%
|
19.40
|
19.50
|
18.70
|
18.80
|
19.15
|
10.63
|
179,000
|
|
|
7/5/2022
|
-0.30 / -1.51%
|
19.90
|
20.00
|
19.10
|
19.60
|
19.52
|
11.08
|
219,000
|
|
|
7/4/2022
|
+0.35 / +1.79%
|
19.60
|
20.10
|
19.60
|
19.90
|
19.85
|
11.25
|
191,500
|
|
|
7/1/2022
|
+0.15 / +0.77%
|
19.40
|
19.65
|
18.30
|
19.55
|
18.86
|
11.05
|
270,700
|
|
|
6/30/2022
|
-0.50 / -2.51%
|
19.80
|
20.40
|
19.40
|
19.40
|
19.79
|
10.97
|
244,800
|
|
|
6/29/2022
|
+0.10 / +0.51%
|
19.60
|
20.20
|
19.55
|
19.90
|
19.95
|
11.25
|
339,000
|
|
|
6/28/2022
|
+0.30 / +1.54%
|
19.75
|
20.20
|
19.50
|
19.80
|
19.78
|
11.19
|
439,900
|
|
|
6/27/2022
|
+0.65 / +3.45%
|
19.00
|
19.50
|
18.35
|
19.50
|
19.18
|
11.02
|
202,000
|
|
|
6/24/2022
|
-0.45 / -2.33%
|
19.25
|
19.45
|
18.85
|
18.85
|
19.10
|
10.65
|
130,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:00 AM
|
|
|
|
|