|
|
Closing price on 5/23/2025
|
|
| Open |
14.80 |
| High |
15.10 |
| Low |
14.65 |
| Volume |
1,350,700 |
| Split-adjusted Price |
14.65 |
There is no data on 5/25/2025. Display data on 5/23/2025 instead.
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2025
|
+0.05 / +0.34%
|
14.80
|
15.10
|
14.65
|
14.65
|
14.84
|
14.65
|
1,350,700
|
|
|
5/22/2025
|
0.00 / 0.00%
|
14.70
|
15.20
|
14.60
|
14.60
|
14.81
|
14.60
|
2,447,500
|
|
|
5/21/2025
|
-0.10 / -0.68%
|
14.75
|
14.85
|
14.45
|
14.60
|
14.56
|
14.60
|
954,500
|
|
|
5/20/2025
|
+0.05 / +0.34%
|
14.60
|
14.85
|
14.55
|
14.70
|
14.69
|
14.70
|
630,400
|
|
|
5/19/2025
|
-0.20 / -1.35%
|
14.60
|
14.85
|
14.50
|
14.65
|
14.66
|
14.65
|
702,900
|
|
|
5/16/2025
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.60
|
14.85
|
14.82
|
14.85
|
1,008,400
|
|
|
5/15/2025
|
+0.30 / +2.05%
|
15.05
|
15.10
|
14.70
|
14.95
|
14.92
|
14.95
|
2,360,800
|
|
|
5/14/2025
|
+0.95 / +6.93%
|
13.90
|
14.65
|
13.90
|
14.65
|
14.56
|
14.65
|
2,145,500
|
|
|
5/13/2025
|
-0.05 / -0.36%
|
13.80
|
13.85
|
13.60
|
13.70
|
13.72
|
13.70
|
300,200
|
|
|
5/12/2025
|
+0.15 / +1.10%
|
13.50
|
13.75
|
13.50
|
13.75
|
13.62
|
13.75
|
314,200
|
|
|
5/9/2025
|
0.00 / 0.00%
|
13.45
|
13.75
|
13.45
|
13.60
|
13.58
|
13.60
|
273,400
|
|
|
5/8/2025
|
-0.30 / -2.16%
|
14.00
|
14.00
|
13.45
|
13.60
|
13.56
|
13.60
|
729,100
|
|
|
5/7/2025
|
+0.05 / +0.34%
|
14.85
|
14.90
|
14.75
|
14.90
|
14.81
|
13.90
|
290,000
|
|
|
5/6/2025
|
-0.05 / -0.34%
|
15.10
|
15.10
|
14.80
|
14.85
|
14.86
|
13.85
|
586,200
|
|
|
5/5/2025
|
+0.15 / +1.02%
|
15.00
|
15.15
|
14.70
|
14.90
|
14.84
|
13.90
|
523,700
|
|
|
4/29/2025
|
-0.15 / -1.01%
|
15.00
|
15.00
|
14.75
|
14.75
|
14.85
|
13.76
|
281,600
|
|
|
4/28/2025
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.85
|
14.90
|
14.97
|
13.90
|
360,500
|
|
|
4/25/2025
|
+0.25 / +1.71%
|
14.75
|
14.95
|
14.65
|
14.90
|
14.78
|
13.90
|
368,400
|
|
|
4/24/2025
|
+0.05 / +0.34%
|
14.75
|
14.80
|
14.55
|
14.65
|
14.68
|
13.67
|
135,200
|
|
|
4/23/2025
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.55
|
14.60
|
14.65
|
13.62
|
248,100
|
|
|
4/22/2025
|
-0.15 / -1.01%
|
14.30
|
14.70
|
13.95
|
14.70
|
14.27
|
13.71
|
527,000
|
|
|
4/21/2025
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.70
|
14.85
|
14.82
|
13.85
|
146,900
|
|
|
4/18/2025
|
+0.15 / +1.01%
|
15.00
|
15.20
|
14.80
|
15.05
|
14.99
|
14.04
|
279,100
|
|
|
4/17/2025
|
+0.50 / +3.47%
|
14.40
|
14.90
|
14.30
|
14.90
|
14.58
|
13.90
|
284,500
|
|
|
4/16/2025
|
-0.20 / -1.37%
|
14.55
|
14.60
|
14.20
|
14.40
|
14.40
|
13.43
|
305,600
|
|
|
4/15/2025
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.35
|
14.60
|
14.49
|
13.62
|
305,700
|
|
|
4/14/2025
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.62
|
13.62
|
1,244,700
|
|
|
4/11/2025
|
+0.35 / +2.46%
|
14.70
|
14.70
|
14.05
|
14.60
|
14.40
|
13.62
|
604,600
|
|
|
4/10/2025
|
+0.90 / +6.74%
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
13.29
|
191,400
|
|
|
4/9/2025
|
0.00 / 0.00%
|
12.60
|
14.25
|
12.60
|
13.35
|
13.40
|
12.45
|
1,689,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|