|
Closing price on 4/6/2026
|
|
| Open |
10.45 |
| High |
10.45 |
| Low |
10.35 |
| Volume |
153,700 |
| Split-adjusted Price |
10.40 |
There is no data on 4/7/2026. Display data on 4/6/2026 instead.
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2026
|
-0.05 / -0.48%
|
10.45
|
10.45
|
10.35
|
10.40
|
10.40
|
10.40
|
153,700
|
|
|
4/3/2026
|
0.00 / 0.00%
|
10.45
|
10.55
|
10.40
|
10.45
|
10.43
|
10.45
|
127,000
|
|
|
4/2/2026
|
-0.20 / -1.88%
|
10.65
|
10.65
|
10.40
|
10.45
|
10.49
|
10.45
|
281,300
|
|
|
4/1/2026
|
0.00 / 0.00%
|
10.70
|
10.75
|
10.50
|
10.65
|
10.60
|
10.65
|
482,200
|
|
|
3/31/2026
|
0.00 / 0.00%
|
10.65
|
10.85
|
10.45
|
10.65
|
10.66
|
10.65
|
490,700
|
|
|
3/30/2026
|
+0.10 / +0.95%
|
10.50
|
10.65
|
10.35
|
10.65
|
10.50
|
10.65
|
267,100
|
|
|
3/27/2026
|
+0.20 / +1.93%
|
10.35
|
10.55
|
10.35
|
10.55
|
10.43
|
10.55
|
280,700
|
|
|
3/26/2026
|
-0.05 / -0.48%
|
10.40
|
10.50
|
10.35
|
10.35
|
10.41
|
10.35
|
159,700
|
|
|
3/25/2026
|
+0.05 / +0.48%
|
10.30
|
10.55
|
10.30
|
10.40
|
10.45
|
10.40
|
227,300
|
|
|
3/24/2026
|
+0.20 / +1.97%
|
10.15
|
10.45
|
10.15
|
10.35
|
10.31
|
10.35
|
263,100
|
|
|
3/23/2026
|
-0.35 / -3.33%
|
10.55
|
10.55
|
10.00
|
10.15
|
10.21
|
10.15
|
771,700
|
|
|
3/20/2026
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.45
|
10.50
|
10.52
|
10.50
|
246,900
|
|
|
3/19/2026
|
-0.05 / -0.47%
|
10.55
|
10.65
|
10.45
|
10.50
|
10.52
|
10.50
|
340,900
|
|
|
3/18/2026
|
-0.20 / -1.86%
|
10.80
|
10.80
|
10.55
|
10.55
|
10.64
|
10.55
|
148,600
|
|
|
3/17/2026
|
+0.15 / +1.42%
|
10.65
|
10.85
|
10.65
|
10.75
|
10.78
|
10.75
|
363,400
|
|
|
3/16/2026
|
+0.15 / +1.44%
|
10.50
|
10.65
|
10.50
|
10.60
|
10.55
|
10.60
|
287,500
|
|
|
3/13/2026
|
+0.10 / +0.97%
|
10.35
|
10.70
|
10.25
|
10.45
|
10.48
|
10.45
|
480,000
|
|
|
3/12/2026
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.35
|
10.39
|
10.35
|
117,200
|
|
|
3/11/2026
|
+0.15 / +1.44%
|
10.45
|
10.60
|
10.40
|
10.55
|
10.51
|
10.55
|
156,000
|
|
|
3/10/2026
|
+0.44 / +4.42%
|
9.97
|
10.45
|
9.97
|
10.40
|
10.21
|
10.40
|
539,400
|
|
|
3/9/2026
|
-0.74 / -6.92%
|
9.97
|
10.30
|
9.96
|
9.96
|
9.98
|
9.96
|
1,963,200
|
|
|
3/6/2026
|
-0.25 / -2.28%
|
10.95
|
10.95
|
10.60
|
10.70
|
10.69
|
10.70
|
430,200
|
|
|
3/5/2026
|
+0.05 / +0.46%
|
10.95
|
11.10
|
10.90
|
10.95
|
10.99
|
10.95
|
551,500
|
|
|
3/4/2026
|
-0.25 / -2.24%
|
11.05
|
11.15
|
10.70
|
10.90
|
10.89
|
10.90
|
914,300
|
|
|
3/3/2026
|
+0.05 / +0.45%
|
11.10
|
11.25
|
11.05
|
11.15
|
11.13
|
11.15
|
949,000
|
|
|
3/2/2026
|
-0.30 / -2.63%
|
10.95
|
11.30
|
10.95
|
11.10
|
11.13
|
11.10
|
1,226,900
|
|
|
2/27/2026
|
-0.05 / -0.44%
|
11.45
|
11.50
|
11.30
|
11.40
|
11.37
|
11.40
|
363,200
|
|
|
2/26/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.45
|
11.40
|
11.45
|
401,700
|
|
|
2/25/2026
|
-0.15 / -1.29%
|
11.65
|
11.65
|
11.40
|
11.45
|
11.50
|
11.45
|
558,200
|
|
|
2/24/2026
|
+0.25 / +2.20%
|
11.50
|
11.85
|
11.50
|
11.60
|
11.63
|
11.60
|
1,128,800
|
|
|