|
|
Closing price on 9/27/2023
|
|
| Open |
14.70 |
| High |
15.10 |
| Low |
14.45 |
| Volume |
702,100 |
| Split-adjusted Price |
12.89 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2023
|
+0.35 / +2.37%
|
14.70
|
15.10
|
14.45
|
15.10
|
14.75
|
12.89
|
702,100
|
|
|
9/26/2023
|
+0.15 / +1.03%
|
14.60
|
15.10
|
14.50
|
14.75
|
14.75
|
12.59
|
976,400
|
|
|
9/25/2023
|
-1.00 / -6.41%
|
15.40
|
15.70
|
14.55
|
14.60
|
15.08
|
12.47
|
1,549,300
|
|
|
9/22/2023
|
-0.55 / -3.41%
|
15.95
|
15.95
|
15.50
|
15.60
|
15.75
|
13.32
|
1,457,500
|
|
|
9/21/2023
|
+0.35 / +2.22%
|
15.95
|
16.45
|
15.85
|
16.15
|
16.19
|
13.79
|
2,014,200
|
|
|
9/20/2023
|
0.00 / 0.00%
|
15.80
|
15.95
|
15.75
|
15.80
|
15.85
|
13.49
|
539,700
|
|
|
9/19/2023
|
+0.15 / +0.96%
|
15.65
|
15.90
|
15.50
|
15.80
|
15.65
|
13.49
|
756,700
|
|
|
9/18/2023
|
+0.20 / +1.29%
|
15.50
|
15.85
|
15.40
|
15.65
|
15.58
|
13.36
|
509,000
|
|
|
9/15/2023
|
-0.15 / -0.96%
|
15.65
|
15.75
|
15.35
|
15.45
|
15.51
|
13.19
|
841,500
|
|
|
9/14/2023
|
-0.45 / -2.80%
|
16.05
|
16.10
|
15.55
|
15.60
|
15.72
|
13.32
|
1,191,600
|
|
|
9/13/2023
|
-0.15 / -0.93%
|
16.40
|
16.40
|
15.90
|
16.05
|
16.10
|
13.70
|
1,036,300
|
|
|
9/12/2023
|
+0.30 / +1.89%
|
16.10
|
16.20
|
15.75
|
16.20
|
15.92
|
13.83
|
965,300
|
|
|
9/11/2023
|
-0.25 / -1.55%
|
16.15
|
16.45
|
15.90
|
15.90
|
16.17
|
13.58
|
1,579,800
|
|
|
9/8/2023
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.10
|
16.15
|
16.27
|
13.79
|
1,204,500
|
|
|
9/7/2023
|
-0.10 / -0.62%
|
16.50
|
16.50
|
16.15
|
16.15
|
16.30
|
13.79
|
1,047,100
|
|
|
9/6/2023
|
+0.20 / +1.25%
|
16.05
|
16.30
|
15.90
|
16.25
|
16.15
|
13.87
|
1,132,800
|
|
|
9/5/2023
|
+0.05 / +0.31%
|
16.25
|
16.25
|
16.00
|
16.05
|
16.10
|
13.70
|
851,600
|
|
|
8/31/2023
|
+0.25 / +1.59%
|
15.75
|
16.00
|
15.75
|
16.00
|
15.87
|
13.66
|
1,103,700
|
|
|
8/30/2023
|
+0.10 / +0.64%
|
15.75
|
15.85
|
15.55
|
15.75
|
15.67
|
13.45
|
571,300
|
|
|
8/29/2023
|
+0.15 / +0.97%
|
15.60
|
15.80
|
15.45
|
15.65
|
15.63
|
13.36
|
826,100
|
|
|
8/28/2023
|
+0.25 / +1.64%
|
15.30
|
15.55
|
15.30
|
15.50
|
15.42
|
13.23
|
434,800
|
|
|
8/25/2023
|
-0.25 / -1.61%
|
15.50
|
15.60
|
15.15
|
15.25
|
15.37
|
13.02
|
788,200
|
|
|
8/24/2023
|
+0.15 / +0.98%
|
15.35
|
15.60
|
15.30
|
15.50
|
15.43
|
13.23
|
460,200
|
|
|
8/23/2023
|
-0.15 / -0.97%
|
15.50
|
15.60
|
15.35
|
15.35
|
15.47
|
13.11
|
520,700
|
|
|
8/22/2023
|
+0.25 / +1.64%
|
15.25
|
15.50
|
14.80
|
15.50
|
15.15
|
13.23
|
861,400
|
|
|
8/21/2023
|
-0.15 / -0.97%
|
15.40
|
15.55
|
15.00
|
15.25
|
15.22
|
13.02
|
1,437,900
|
|
|
8/18/2023
|
-1.10 / -6.67%
|
16.40
|
16.40
|
15.35
|
15.40
|
15.80
|
13.15
|
2,914,500
|
|
|
8/17/2023
|
-0.65 / -3.79%
|
17.15
|
17.15
|
16.50
|
16.50
|
16.76
|
14.09
|
1,847,200
|
|
|
8/16/2023
|
+0.85 / +5.21%
|
16.35
|
17.20
|
16.05
|
17.15
|
16.67
|
14.64
|
3,387,400
|
|
|
8/15/2023
|
+0.05 / +0.31%
|
16.40
|
16.40
|
16.00
|
16.30
|
16.17
|
13.92
|
1,436,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|