|
|
Closing price on 11/5/2024
|
|
| Open |
16.80 |
| High |
16.90 |
| Low |
16.75 |
| Volume |
139,300 |
| Split-adjusted Price |
16.85 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2024
|
+0.05 / +0.30%
|
16.80
|
16.90
|
16.75
|
16.85
|
16.80
|
16.85
|
139,300
|
|
|
11/4/2024
|
-0.40 / -2.33%
|
17.05
|
17.15
|
16.65
|
16.80
|
16.83
|
16.80
|
449,400
|
|
|
11/1/2024
|
-0.05 / -0.29%
|
17.20
|
17.20
|
16.75
|
17.20
|
16.98
|
17.20
|
469,700
|
|
|
10/31/2024
|
+0.15 / +0.88%
|
17.10
|
17.30
|
16.90
|
17.25
|
17.18
|
17.25
|
1,097,700
|
|
|
10/30/2024
|
+0.05 / +0.29%
|
17.05
|
17.35
|
16.90
|
17.10
|
17.13
|
17.10
|
1,132,900
|
|
|
10/29/2024
|
+0.30 / +1.79%
|
16.90
|
17.15
|
16.65
|
17.05
|
16.90
|
17.05
|
1,033,600
|
|
|
10/28/2024
|
0.00 / 0.00%
|
16.90
|
16.95
|
16.60
|
16.75
|
16.72
|
16.75
|
455,900
|
|
|
10/25/2024
|
+0.25 / +1.52%
|
16.50
|
17.30
|
16.50
|
16.75
|
16.89
|
16.75
|
1,000,300
|
|
|
10/24/2024
|
-0.30 / -1.79%
|
16.90
|
16.95
|
16.50
|
16.50
|
16.68
|
16.50
|
440,600
|
|
|
10/23/2024
|
-0.15 / -0.88%
|
17.05
|
17.05
|
16.75
|
16.80
|
16.84
|
16.80
|
584,700
|
|
|
10/22/2024
|
+0.20 / +1.19%
|
17.10
|
17.50
|
16.65
|
16.95
|
17.13
|
16.95
|
2,263,300
|
|
|
10/21/2024
|
+0.35 / +2.13%
|
16.40
|
16.75
|
16.35
|
16.75
|
16.52
|
16.75
|
480,300
|
|
|
10/18/2024
|
+0.10 / +0.61%
|
16.45
|
16.75
|
16.30
|
16.40
|
16.54
|
16.40
|
808,700
|
|
|
10/17/2024
|
-0.05 / -0.31%
|
16.35
|
16.40
|
16.15
|
16.30
|
16.25
|
16.30
|
244,700
|
|
|
10/16/2024
|
+0.20 / +1.24%
|
16.10
|
16.45
|
16.10
|
16.35
|
16.32
|
16.35
|
673,800
|
|
|
10/15/2024
|
-0.15 / -0.92%
|
16.30
|
16.40
|
16.10
|
16.15
|
16.24
|
16.15
|
419,100
|
|
|
10/14/2024
|
-0.05 / -0.31%
|
16.35
|
16.55
|
16.30
|
16.30
|
16.41
|
16.30
|
321,400
|
|
|
10/11/2024
|
+0.10 / +0.62%
|
16.25
|
16.50
|
16.20
|
16.35
|
16.36
|
16.35
|
357,300
|
|
|
10/10/2024
|
-0.05 / -0.31%
|
16.40
|
16.55
|
16.25
|
16.25
|
16.35
|
16.25
|
354,000
|
|
|
10/9/2024
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.20
|
16.30
|
16.30
|
16.30
|
468,900
|
|
|
10/8/2024
|
-0.10 / -0.61%
|
16.40
|
16.65
|
16.30
|
16.30
|
16.43
|
16.30
|
518,000
|
|
|
10/7/2024
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.35
|
16.40
|
16.45
|
16.40
|
298,000
|
|
|
10/4/2024
|
-0.30 / -1.79%
|
16.85
|
16.85
|
16.50
|
16.50
|
16.60
|
16.50
|
275,700
|
|
|
10/3/2024
|
+0.10 / +0.60%
|
16.75
|
16.80
|
16.30
|
16.80
|
16.55
|
16.80
|
1,323,200
|
|
|
10/2/2024
|
-0.10 / -0.60%
|
16.80
|
16.85
|
16.60
|
16.70
|
16.72
|
16.70
|
516,400
|
|
|
10/1/2024
|
-0.05 / -0.30%
|
16.85
|
16.95
|
16.75
|
16.80
|
16.86
|
16.80
|
555,500
|
|
|
9/30/2024
|
+0.15 / +0.90%
|
16.70
|
16.90
|
16.65
|
16.85
|
16.76
|
16.85
|
578,000
|
|
|
9/27/2024
|
-0.20 / -1.18%
|
16.90
|
16.95
|
16.65
|
16.70
|
16.76
|
16.70
|
600,000
|
|
|
9/26/2024
|
-0.10 / -0.59%
|
17.10
|
17.35
|
16.85
|
16.90
|
17.01
|
16.90
|
462,800
|
|
|
9/25/2024
|
+0.35 / +2.10%
|
16.75
|
17.30
|
16.55
|
17.00
|
16.77
|
17.00
|
2,050,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:01 AM
|
|
|
|
|