|
|
Closing price on 8/29/2025
|
|
| Open |
13.75 |
| High |
13.85 |
| Low |
13.70 |
| Volume |
1,588,500 |
| Split-adjusted Price |
13.70 |
There is no data on 8/31/2025. Display data on 8/29/2025 instead.
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
0.00 / 0.00%
|
13.75
|
13.85
|
13.70
|
13.70
|
13.75
|
13.70
|
1,588,500
|
|
|
8/28/2025
|
-0.15 / -1.08%
|
13.85
|
13.90
|
13.70
|
13.70
|
13.75
|
13.70
|
1,903,200
|
|
|
8/27/2025
|
-0.05 / -0.36%
|
13.90
|
14.10
|
13.85
|
13.85
|
13.95
|
13.85
|
1,299,300
|
|
|
8/26/2025
|
+0.05 / +0.36%
|
13.95
|
13.95
|
13.60
|
13.90
|
13.82
|
13.90
|
2,062,100
|
|
|
8/25/2025
|
-0.05 / -0.36%
|
13.95
|
14.20
|
13.85
|
13.85
|
13.97
|
13.85
|
1,618,700
|
|
|
8/22/2025
|
-0.05 / -0.36%
|
13.85
|
14.50
|
13.80
|
13.90
|
14.05
|
13.90
|
2,302,300
|
|
|
8/21/2025
|
-0.20 / -1.41%
|
14.15
|
14.20
|
13.90
|
13.95
|
13.99
|
13.95
|
1,890,600
|
|
|
8/20/2025
|
-0.30 / -2.08%
|
14.40
|
14.40
|
13.90
|
14.15
|
14.05
|
14.15
|
2,862,800
|
|
|
8/19/2025
|
+0.40 / +2.85%
|
14.50
|
14.75
|
14.40
|
14.45
|
14.52
|
14.45
|
3,006,062
|
|
|
8/18/2025
|
-0.05 / -0.35%
|
14.20
|
14.20
|
13.80
|
14.05
|
13.98
|
14.05
|
2,538,900
|
|
|
8/15/2025
|
-0.60 / -4.08%
|
14.70
|
14.80
|
14.00
|
14.10
|
14.29
|
14.10
|
5,298,600
|
|
|
8/14/2025
|
-0.30 / -2.00%
|
15.10
|
15.10
|
14.60
|
14.70
|
14.76
|
14.70
|
4,397,700
|
|
|
8/13/2025
|
-0.20 / -1.32%
|
15.25
|
15.30
|
14.85
|
15.00
|
14.99
|
15.00
|
3,187,700
|
|
|
8/12/2025
|
+0.35 / +2.36%
|
14.90
|
15.50
|
14.90
|
15.20
|
15.19
|
15.20
|
3,466,300
|
|
|
8/11/2025
|
+0.10 / +0.68%
|
14.85
|
15.20
|
14.70
|
14.85
|
14.91
|
14.85
|
3,869,900
|
|
|
8/8/2025
|
-0.45 / -2.96%
|
15.20
|
15.20
|
14.60
|
14.75
|
14.81
|
14.75
|
7,111,100
|
|
|
8/7/2025
|
+0.05 / +0.33%
|
15.25
|
15.55
|
15.10
|
15.20
|
15.27
|
15.20
|
3,753,100
|
|
|
8/6/2025
|
-0.30 / -1.94%
|
15.45
|
15.45
|
14.90
|
15.15
|
15.07
|
15.15
|
5,144,200
|
|
|
8/5/2025
|
-1.10 / -6.65%
|
16.60
|
16.60
|
15.40
|
15.45
|
15.83
|
15.45
|
15,925,300
|
|
|
8/4/2025
|
-0.30 / -1.78%
|
16.40
|
16.65
|
16.15
|
16.55
|
16.42
|
16.55
|
2,851,200
|
|
|
8/1/2025
|
+0.30 / +1.81%
|
17.10
|
17.70
|
16.70
|
16.85
|
17.41
|
16.85
|
10,668,500
|
|
|
7/31/2025
|
-0.35 / -2.07%
|
17.20
|
17.20
|
16.15
|
16.55
|
16.61
|
16.55
|
2,378,800
|
|
|
7/30/2025
|
+0.50 / +3.05%
|
16.35
|
16.95
|
15.95
|
16.90
|
16.34
|
16.90
|
3,623,500
|
|
|
7/29/2025
|
-1.20 / -6.82%
|
17.85
|
17.85
|
16.40
|
16.40
|
16.81
|
16.40
|
7,155,200
|
|
|
7/28/2025
|
+0.55 / +3.23%
|
17.50
|
18.20
|
17.00
|
17.60
|
17.69
|
17.60
|
5,127,600
|
|
|
7/25/2025
|
+0.35 / +2.10%
|
17.00
|
17.55
|
16.90
|
17.05
|
17.19
|
17.05
|
4,022,300
|
|
|
7/24/2025
|
+1.05 / +6.71%
|
15.80
|
16.70
|
15.65
|
16.70
|
16.22
|
16.70
|
7,059,500
|
|
|
7/23/2025
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.50
|
15.65
|
15.64
|
15.65
|
2,564,300
|
|
|
7/22/2025
|
+0.10 / +0.64%
|
15.50
|
15.65
|
15.35
|
15.65
|
15.47
|
15.65
|
2,366,600
|
|
|
7/21/2025
|
-0.15 / -0.96%
|
15.80
|
16.15
|
15.50
|
15.55
|
15.74
|
15.55
|
3,048,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|