|
|
Closing price on 12/5/2024
|
|
| Open |
15.55 |
| High |
16.00 |
| Low |
15.35 |
| Volume |
879,100 |
| Split-adjusted Price |
15.95 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2024
|
+0.45 / +2.90%
|
15.55
|
16.00
|
15.35
|
15.95
|
15.66
|
15.95
|
879,100
|
|
|
12/4/2024
|
-0.15 / -0.96%
|
15.65
|
15.75
|
15.40
|
15.50
|
15.54
|
15.50
|
360,200
|
|
|
12/3/2024
|
-0.15 / -0.95%
|
15.90
|
15.90
|
15.60
|
15.65
|
15.68
|
15.65
|
445,400
|
|
|
12/2/2024
|
-0.10 / -0.63%
|
16.05
|
16.05
|
15.75
|
15.80
|
15.81
|
15.80
|
254,200
|
|
|
11/29/2024
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.75
|
15.90
|
15.82
|
15.90
|
447,500
|
|
|
11/28/2024
|
-0.10 / -0.63%
|
15.90
|
16.10
|
15.80
|
15.90
|
15.89
|
15.90
|
205,000
|
|
|
11/27/2024
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.75
|
16.00
|
15.90
|
16.00
|
212,900
|
|
|
11/26/2024
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.90
|
16.00
|
16.09
|
16.00
|
369,100
|
|
|
11/25/2024
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.60
|
15.90
|
15.75
|
15.90
|
194,600
|
|
|
11/22/2024
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.86
|
15.90
|
188,300
|
|
|
11/21/2024
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.65
|
16.00
|
15.84
|
16.00
|
192,800
|
|
|
11/20/2024
|
+0.35 / +2.25%
|
15.45
|
16.10
|
15.45
|
15.90
|
15.84
|
15.90
|
721,300
|
|
|
11/19/2024
|
-0.15 / -0.96%
|
15.70
|
15.75
|
15.45
|
15.55
|
15.60
|
15.55
|
349,700
|
|
|
11/18/2024
|
+0.30 / +1.95%
|
15.40
|
15.80
|
15.40
|
15.70
|
15.57
|
15.70
|
314,600
|
|
|
11/15/2024
|
-0.65 / -4.05%
|
16.05
|
16.05
|
14.95
|
15.40
|
15.43
|
15.40
|
1,580,700
|
|
|
11/14/2024
|
-0.25 / -1.53%
|
16.50
|
16.50
|
15.80
|
16.05
|
16.06
|
16.05
|
1,029,400
|
|
|
11/13/2024
|
+0.15 / +0.93%
|
16.15
|
16.40
|
16.15
|
16.30
|
16.23
|
16.30
|
584,200
|
|
|
11/12/2024
|
-0.20 / -1.22%
|
16.40
|
16.60
|
16.15
|
16.15
|
16.31
|
16.15
|
1,010,700
|
|
|
11/11/2024
|
-0.65 / -3.82%
|
17.10
|
17.10
|
16.35
|
16.35
|
16.56
|
16.35
|
1,691,500
|
|
|
11/8/2024
|
-0.10 / -0.58%
|
17.15
|
17.20
|
16.95
|
17.00
|
17.03
|
17.00
|
583,200
|
|
|
11/7/2024
|
-0.20 / -1.16%
|
17.50
|
17.80
|
17.10
|
17.10
|
17.56
|
17.10
|
2,575,000
|
|
|
11/6/2024
|
+0.35 / +2.06%
|
17.20
|
17.30
|
16.95
|
17.30
|
17.12
|
17.30
|
1,260,300
|
|
|
11/5/2024
|
+0.15 / +0.89%
|
16.80
|
17.10
|
16.75
|
16.95
|
16.92
|
16.95
|
451,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:10:01 PM
|
|
|
|
|