|
|
Closing price on 9/16/2021
|
|
| Open |
20.65 |
| High |
21.20 |
| Low |
20.60 |
| Volume |
265,500 |
| Split-adjusted Price |
11.79 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2021
|
+0.25 / +1.21%
|
20.65
|
21.20
|
20.60
|
20.85
|
20.83
|
11.79
|
265,500
|
|
|
9/15/2021
|
+0.15 / +0.73%
|
20.00
|
21.20
|
20.00
|
20.60
|
20.59
|
11.64
|
547,800
|
|
|
9/14/2021
|
-0.75 / -3.54%
|
21.20
|
21.20
|
20.40
|
20.45
|
20.69
|
11.56
|
1,062,700
|
|
|
9/13/2021
|
-0.40 / -1.85%
|
21.60
|
22.00
|
21.00
|
21.20
|
21.36
|
11.98
|
750,700
|
|
|
9/10/2021
|
-0.35 / -1.59%
|
21.85
|
21.90
|
21.60
|
21.60
|
21.70
|
12.21
|
514,400
|
|
|
9/9/2021
|
+0.30 / +1.39%
|
21.50
|
22.00
|
21.50
|
21.95
|
21.73
|
12.41
|
274,400
|
|
|
9/8/2021
|
-0.65 / -2.91%
|
22.00
|
22.20
|
21.50
|
21.65
|
21.80
|
12.24
|
801,700
|
|
|
9/7/2021
|
-0.85 / -3.67%
|
23.50
|
23.55
|
22.20
|
22.30
|
23.06
|
12.60
|
1,328,200
|
|
|
9/6/2021
|
+0.40 / +1.76%
|
22.75
|
23.70
|
22.25
|
23.15
|
23.02
|
13.09
|
1,606,600
|
|
|
9/1/2021
|
-0.05 / -0.22%
|
22.25
|
22.90
|
22.25
|
22.75
|
22.63
|
12.86
|
515,000
|
|
|
8/31/2021
|
+0.60 / +2.70%
|
22.20
|
23.00
|
22.00
|
22.80
|
22.61
|
12.89
|
1,119,500
|
|
|
8/30/2021
|
+0.70 / +3.26%
|
22.20
|
22.25
|
21.50
|
22.20
|
22.01
|
12.55
|
597,300
|
|
|
8/27/2021
|
+0.05 / +0.23%
|
21.00
|
21.80
|
20.80
|
21.50
|
21.32
|
12.15
|
362,200
|
|
|
8/26/2021
|
-0.05 / -0.23%
|
21.45
|
21.80
|
20.80
|
21.45
|
21.29
|
12.12
|
418,500
|
|
|
8/25/2021
|
+0.85 / +4.12%
|
20.45
|
21.50
|
19.50
|
21.50
|
20.46
|
12.15
|
614,700
|
|
|
8/24/2021
|
-1.50 / -6.77%
|
21.50
|
22.00
|
20.60
|
20.65
|
21.03
|
11.67
|
1,084,000
|
|
|
8/23/2021
|
-1.65 / -6.93%
|
23.20
|
23.30
|
22.15
|
22.15
|
22.49
|
12.52
|
1,128,500
|
|
|
8/20/2021
|
-0.90 / -3.64%
|
24.80
|
24.90
|
23.70
|
23.80
|
24.17
|
13.45
|
1,740,100
|
|
|
8/19/2021
|
+1.60 / +6.93%
|
24.20
|
24.70
|
23.70
|
24.70
|
24.04
|
13.96
|
1,713,300
|
|
|
8/18/2021
|
+1.50 / +6.94%
|
21.70
|
23.10
|
21.70
|
23.10
|
22.73
|
13.06
|
1,526,100
|
|
|
8/17/2021
|
+0.25 / +1.17%
|
21.75
|
21.75
|
21.35
|
21.60
|
21.56
|
12.21
|
606,800
|
|
|
8/16/2021
|
+0.15 / +0.71%
|
21.60
|
21.80
|
21.30
|
21.35
|
21.51
|
12.07
|
562,400
|
|
|
8/13/2021
|
-0.35 / -1.62%
|
21.55
|
21.55
|
20.60
|
21.20
|
20.99
|
11.98
|
906,700
|
|
|
8/12/2021
|
-0.30 / -1.37%
|
21.55
|
22.00
|
21.35
|
21.55
|
21.74
|
12.18
|
470,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|