|
|
Closing price on 8/27/2024
|
|
| Open |
17.25 |
| High |
17.25 |
| Low |
16.60 |
| Volume |
1,066,900 |
| Split-adjusted Price |
16.70 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2024
|
-0.35 / -2.05%
|
17.25
|
17.25
|
16.60
|
16.70
|
16.79
|
16.70
|
1,066,900
|
|
|
8/26/2024
|
-0.60 / -3.40%
|
17.65
|
17.65
|
17.00
|
17.05
|
17.25
|
17.05
|
1,244,600
|
|
|
8/23/2024
|
+0.05 / +0.28%
|
17.90
|
17.90
|
17.30
|
17.65
|
17.50
|
17.65
|
894,400
|
|
|
8/22/2024
|
+0.45 / +2.62%
|
17.10
|
17.85
|
16.90
|
17.60
|
17.51
|
17.60
|
2,907,300
|
|
|
8/21/2024
|
-0.20 / -1.15%
|
17.35
|
17.90
|
17.10
|
17.15
|
17.41
|
17.15
|
1,556,500
|
|
|
8/20/2024
|
+0.25 / +1.46%
|
17.30
|
17.40
|
16.85
|
17.35
|
17.07
|
17.35
|
1,399,000
|
|
|
8/19/2024
|
+1.10 / +6.88%
|
16.20
|
17.10
|
16.10
|
17.10
|
16.92
|
17.10
|
2,224,500
|
|
|
8/16/2024
|
+0.55 / +3.56%
|
15.45
|
16.20
|
15.45
|
16.00
|
15.93
|
16.00
|
1,168,800
|
|
|
8/15/2024
|
-0.35 / -2.22%
|
15.80
|
15.80
|
15.40
|
15.45
|
15.54
|
15.45
|
737,400
|
|
|
8/14/2024
|
-0.40 / -2.47%
|
16.20
|
16.70
|
15.80
|
15.80
|
16.11
|
15.80
|
810,500
|
|
|
8/13/2024
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.90
|
16.20
|
16.10
|
16.20
|
613,500
|
|
|
8/12/2024
|
+0.55 / +3.51%
|
15.70
|
16.30
|
15.60
|
16.20
|
16.09
|
16.20
|
1,210,400
|
|
|
8/9/2024
|
+0.25 / +1.62%
|
15.45
|
15.70
|
15.25
|
15.65
|
15.48
|
15.65
|
453,400
|
|
|
8/8/2024
|
-0.40 / -2.53%
|
15.75
|
15.75
|
15.20
|
15.40
|
15.47
|
15.40
|
603,000
|
|
|
8/7/2024
|
+0.30 / +1.94%
|
15.50
|
15.80
|
15.30
|
15.80
|
15.47
|
15.80
|
299,800
|
|
|
8/6/2024
|
+0.05 / +0.32%
|
15.50
|
15.65
|
15.15
|
15.50
|
15.42
|
15.50
|
573,100
|
|
|
8/5/2024
|
-0.55 / -3.44%
|
15.90
|
15.90
|
15.10
|
15.45
|
15.37
|
15.45
|
2,430,800
|
|
|
8/2/2024
|
+0.70 / +4.58%
|
14.95
|
16.35
|
14.95
|
16.00
|
15.59
|
16.00
|
1,312,700
|
|
|
8/1/2024
|
-0.35 / -2.24%
|
15.50
|
15.70
|
15.15
|
15.30
|
15.46
|
15.30
|
2,269,900
|
|
|
7/31/2024
|
-0.30 / -1.88%
|
16.05
|
16.05
|
15.65
|
15.65
|
15.82
|
15.65
|
1,226,800
|
|
|
7/30/2024
|
+0.40 / +2.57%
|
15.55
|
15.95
|
15.40
|
15.95
|
15.72
|
15.95
|
1,590,200
|
|
|
7/29/2024
|
+0.15 / +0.97%
|
15.70
|
15.70
|
15.25
|
15.55
|
15.42
|
15.55
|
463,600
|
|
|
7/26/2024
|
-0.05 / -0.32%
|
15.45
|
15.60
|
15.25
|
15.40
|
15.39
|
15.40
|
423,300
|
|
|
7/25/2024
|
0.00 / 0.00%
|
15.25
|
15.45
|
15.05
|
15.45
|
15.32
|
15.45
|
317,600
|
|
|
7/24/2024
|
+0.40 / +2.66%
|
14.70
|
15.45
|
14.70
|
15.45
|
15.01
|
15.45
|
1,053,200
|
|
|
7/23/2024
|
-0.50 / -3.22%
|
15.70
|
15.70
|
14.70
|
15.05
|
15.20
|
15.05
|
1,131,900
|
|
|
7/22/2024
|
-0.45 / -2.81%
|
15.90
|
15.95
|
15.20
|
15.55
|
15.47
|
15.55
|
1,669,500
|
|
|
7/19/2024
|
-0.50 / -3.03%
|
16.45
|
16.50
|
15.95
|
16.00
|
16.14
|
16.00
|
776,500
|
|
|
7/18/2024
|
+0.60 / +3.77%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.02
|
16.50
|
1,195,700
|
|
|
7/17/2024
|
-1.15 / -6.74%
|
17.10
|
17.30
|
15.90
|
15.90
|
16.42
|
15.90
|
2,885,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|