|
Closing price on 9/17/2020
|
|
| Open |
12.70 |
| High |
12.80 |
| Low |
12.55 |
| Volume |
80,330 |
| Split-adjusted Price |
5.11 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2020
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.55
|
12.60
|
12.65
|
5.11
|
80,330
|
|
|
9/16/2020
|
-0.20 / -1.56%
|
12.85
|
12.85
|
12.60
|
12.60
|
12.69
|
5.11
|
57,860
|
|
|
9/15/2020
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.65
|
12.80
|
12.84
|
5.19
|
102,260
|
|
|
9/14/2020
|
+0.10 / +0.78%
|
13.00
|
13.20
|
12.75
|
12.90
|
12.88
|
5.23
|
44,640
|
|
|
9/11/2020
|
-0.10 / -0.78%
|
12.95
|
12.95
|
12.70
|
12.80
|
12.76
|
5.19
|
22,500
|
|
|
9/10/2020
|
+0.50 / +4.03%
|
12.50
|
13.15
|
12.50
|
12.90
|
12.94
|
5.23
|
86,170
|
|
|
9/9/2020
|
-0.15 / -1.20%
|
12.40
|
12.55
|
12.40
|
12.40
|
12.44
|
5.03
|
113,950
|
|
|
9/8/2020
|
-0.05 / -0.40%
|
12.65
|
12.75
|
12.50
|
12.55
|
12.62
|
5.09
|
174,020
|
|
|
9/7/2020
|
-0.30 / -2.33%
|
12.85
|
13.00
|
12.60
|
12.60
|
12.77
|
5.11
|
126,280
|
|
|
9/4/2020
|
-0.20 / -1.53%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.85
|
5.23
|
95,970
|
|
|
9/3/2020
|
-0.05 / -0.38%
|
13.35
|
13.35
|
12.80
|
13.10
|
13.12
|
5.31
|
167,630
|
|
|
9/1/2020
|
-0.20 / -1.50%
|
13.35
|
13.40
|
13.15
|
13.15
|
13.27
|
5.33
|
101,470
|
|
|
8/31/2020
|
-0.15 / -1.11%
|
13.50
|
13.50
|
13.25
|
13.35
|
13.40
|
5.41
|
47,830
|
|
|
8/28/2020
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
13.50
|
13.77
|
5.48
|
263,490
|
|
|
8/27/2020
|
+0.20 / +1.50%
|
13.30
|
13.55
|
13.20
|
13.50
|
13.45
|
5.48
|
196,560
|
|
|
8/26/2020
|
+0.30 / +2.31%
|
12.95
|
13.70
|
12.90
|
13.30
|
13.35
|
5.39
|
249,300
|
|
|
8/25/2020
|
+0.05 / +0.39%
|
12.80
|
13.00
|
12.50
|
13.00
|
12.82
|
5.27
|
117,780
|
|
|
8/24/2020
|
-0.05 / -0.38%
|
13.10
|
13.20
|
12.90
|
12.95
|
13.00
|
5.25
|
80,590
|
|
|
8/21/2020
|
+0.25 / +1.96%
|
12.80
|
13.20
|
12.80
|
13.00
|
13.03
|
5.27
|
123,660
|
|
|
8/20/2020
|
+0.45 / +3.66%
|
12.40
|
12.80
|
12.40
|
12.75
|
12.62
|
5.17
|
141,450
|
|
|
8/19/2020
|
+0.05 / +0.41%
|
12.25
|
12.60
|
12.20
|
12.30
|
12.34
|
4.99
|
69,780
|
|
|
8/18/2020
|
+0.10 / +0.82%
|
12.20
|
12.25
|
12.05
|
12.25
|
12.17
|
4.97
|
35,250
|
|
|
8/17/2020
|
-0.05 / -0.41%
|
12.20
|
12.30
|
12.00
|
12.15
|
12.06
|
4.93
|
80,350
|
|
|
8/14/2020
|
-0.10 / -0.81%
|
12.30
|
12.35
|
12.15
|
12.20
|
12.25
|
4.95
|
86,220
|
|
|
8/13/2020
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.30
|
12.30
|
12.34
|
4.99
|
52,200
|
|
|
8/12/2020
|
-0.15 / -1.20%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.37
|
4.99
|
34,850
|
|
|
8/11/2020
|
+0.05 / +0.40%
|
12.50
|
12.50
|
12.35
|
12.45
|
12.43
|
5.05
|
49,010
|
|
|
8/10/2020
|
+0.05 / +0.40%
|
12.30
|
12.55
|
12.30
|
12.40
|
12.42
|
5.03
|
98,700
|
|
|
8/7/2020
|
+0.05 / +0.41%
|
12.30
|
12.40
|
11.95
|
12.35
|
12.20
|
5.01
|
272,720
|
|
|
8/6/2020
|
0.00 / 0.00%
|
12.35
|
12.55
|
12.25
|
12.30
|
12.35
|
4.99
|
583,360
|
|
|