|
|
Closing price on 9/26/2024
|
|
| Open |
17.10 |
| High |
17.35 |
| Low |
16.85 |
| Volume |
462,800 |
| Split-adjusted Price |
16.90 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/24/2024
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.65
|
16.70
|
16.65
|
1,655,300
|
|
|
9/23/2024
|
-0.15 / -0.89%
|
16.75
|
16.80
|
16.60
|
16.65
|
16.68
|
16.65
|
469,800
|
|
|
9/20/2024
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.89
|
16.80
|
598,600
|
|
|
9/19/2024
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.86
|
16.90
|
500,000
|
|
|
9/18/2024
|
0.00 / 0.00%
|
17.00
|
17.15
|
16.90
|
17.00
|
16.97
|
17.00
|
525,400
|
|
|
9/17/2024
|
+0.35 / +2.10%
|
16.65
|
17.00
|
16.55
|
17.00
|
16.74
|
17.00
|
471,900
|
|
|
9/16/2024
|
-0.30 / -1.77%
|
17.15
|
17.15
|
16.50
|
16.65
|
16.78
|
16.65
|
828,800
|
|
|
9/13/2024
|
+0.15 / +0.89%
|
17.00
|
17.00
|
16.80
|
16.95
|
16.90
|
16.95
|
377,500
|
|
|
9/12/2024
|
-0.20 / -1.18%
|
17.15
|
17.40
|
16.80
|
16.80
|
17.12
|
16.80
|
635,300
|
|
|
9/11/2024
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.75
|
17.00
|
16.91
|
17.00
|
785,000
|
|
|
9/10/2024
|
+0.10 / +0.59%
|
17.15
|
17.30
|
16.80
|
17.00
|
17.00
|
17.00
|
656,100
|
|
|
9/9/2024
|
-0.30 / -1.74%
|
17.05
|
17.30
|
16.90
|
16.90
|
17.04
|
16.90
|
766,000
|
|
|
9/6/2024
|
-0.15 / -0.86%
|
17.35
|
17.50
|
17.05
|
17.20
|
17.17
|
17.20
|
674,400
|
|
|
9/5/2024
|
-0.50 / -2.80%
|
17.80
|
17.80
|
17.10
|
17.35
|
17.46
|
17.35
|
732,400
|
|
|
9/4/2024
|
+1.15 / +6.89%
|
16.60
|
17.85
|
15.80
|
17.85
|
17.34
|
17.85
|
2,720,500
|
|
|
8/30/2024
|
-0.15 / -0.89%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.76
|
16.70
|
457,300
|
|
|
8/29/2024
|
+0.25 / +1.51%
|
16.55
|
16.90
|
16.55
|
16.85
|
16.75
|
16.85
|
882,000
|
|
|
8/28/2024
|
-0.10 / -0.60%
|
16.95
|
16.95
|
16.45
|
16.60
|
16.66
|
16.60
|
685,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|