|
|
Closing price on 9/22/2022
|
|
| Open |
21.45 |
| High |
22.40 |
| Low |
21.20 |
| Volume |
410,700 |
| Split-adjusted Price |
14.67 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2022
|
+0.40 / +1.85%
|
21.45
|
22.40
|
21.20
|
22.05
|
21.82
|
14.67
|
410,700
|
|
|
9/21/2022
|
-0.35 / -1.59%
|
21.40
|
21.95
|
21.40
|
21.65
|
21.71
|
14.40
|
457,400
|
|
|
9/20/2022
|
+0.70 / +3.29%
|
21.30
|
22.00
|
21.30
|
22.00
|
21.58
|
14.63
|
606,300
|
|
|
9/19/2022
|
-1.30 / -5.75%
|
22.50
|
22.55
|
21.05
|
21.30
|
21.43
|
14.17
|
1,695,200
|
|
|
9/16/2022
|
-1.00 / -4.24%
|
23.50
|
23.60
|
22.60
|
22.60
|
23.00
|
15.03
|
1,109,600
|
|
|
9/15/2022
|
+0.50 / +2.16%
|
23.10
|
24.00
|
23.10
|
23.60
|
23.68
|
15.70
|
660,000
|
|
|
9/14/2022
|
-0.35 / -1.49%
|
22.70
|
23.50
|
22.65
|
23.10
|
22.89
|
15.37
|
1,054,500
|
|
|
9/13/2022
|
-0.20 / -0.85%
|
23.70
|
23.85
|
23.10
|
23.45
|
23.38
|
15.60
|
421,100
|
|
|
9/12/2022
|
+0.15 / +0.64%
|
23.50
|
24.20
|
23.40
|
23.65
|
23.75
|
15.73
|
618,900
|
|
|
9/9/2022
|
+0.95 / +4.21%
|
22.55
|
23.60
|
22.55
|
23.50
|
22.84
|
15.63
|
657,200
|
|
|
9/8/2022
|
-0.85 / -3.63%
|
23.55
|
23.60
|
22.20
|
22.55
|
22.72
|
15.00
|
1,369,200
|
|
|
9/7/2022
|
-1.75 / -6.96%
|
25.00
|
25.10
|
23.40
|
23.40
|
24.20
|
15.57
|
2,871,000
|
|
|
9/6/2022
|
-0.70 / -2.71%
|
25.70
|
26.30
|
25.15
|
25.15
|
25.63
|
16.73
|
719,600
|
|
|
9/5/2022
|
0.00 / 0.00%
|
25.60
|
26.50
|
25.35
|
25.85
|
25.84
|
17.20
|
751,500
|
|
|
8/31/2022
|
+0.25 / +0.98%
|
25.30
|
26.20
|
25.10
|
25.85
|
25.62
|
17.20
|
737,600
|
|
|
8/30/2022
|
-0.40 / -1.54%
|
26.00
|
26.50
|
25.40
|
25.60
|
25.78
|
17.03
|
698,500
|
|
|
8/29/2022
|
+1.50 / +6.12%
|
23.90
|
26.00
|
23.60
|
26.00
|
25.02
|
17.30
|
2,202,600
|
|
|
8/26/2022
|
-0.60 / -2.39%
|
25.00
|
25.10
|
23.85
|
24.50
|
24.56
|
16.30
|
1,146,100
|
|
|
8/25/2022
|
+0.55 / +2.24%
|
24.40
|
26.00
|
24.05
|
25.10
|
24.90
|
16.70
|
1,721,200
|
|
|
8/24/2022
|
+0.35 / +1.45%
|
24.45
|
24.85
|
24.20
|
24.55
|
24.43
|
16.33
|
835,200
|
|
|
8/23/2022
|
+1.55 / +6.84%
|
22.45
|
24.20
|
22.45
|
24.20
|
23.80
|
16.10
|
1,968,400
|
|
|
8/22/2022
|
+0.30 / +1.34%
|
22.10
|
22.75
|
22.10
|
22.65
|
22.54
|
15.07
|
685,000
|
|
|
8/19/2022
|
+0.65 / +3.00%
|
21.80
|
22.80
|
21.70
|
22.35
|
22.26
|
14.87
|
702,400
|
|
|
8/18/2022
|
-0.35 / -1.59%
|
22.00
|
22.10
|
21.05
|
21.70
|
21.68
|
14.44
|
862,900
|
|
|
8/17/2022
|
-0.40 / -1.78%
|
22.55
|
22.80
|
22.00
|
22.05
|
22.37
|
14.67
|
728,000
|
|
|
8/16/2022
|
-0.50 / -2.18%
|
22.95
|
22.95
|
22.30
|
22.45
|
22.54
|
14.93
|
649,400
|
|
|
8/15/2022
|
+0.20 / +0.88%
|
23.20
|
23.25
|
22.80
|
22.95
|
23.01
|
15.27
|
710,200
|
|
|
8/12/2022
|
+0.40 / +1.79%
|
22.30
|
23.30
|
22.15
|
22.75
|
22.73
|
15.13
|
874,900
|
|
|
8/11/2022
|
-0.35 / -1.54%
|
23.20
|
23.50
|
22.20
|
22.35
|
22.76
|
14.87
|
733,800
|
|
|
8/10/2022
|
+0.45 / +2.02%
|
22.10
|
23.60
|
22.10
|
22.70
|
22.89
|
15.10
|
1,020,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|