|
Closing price on 1/28/2019
|
|
| Open |
15.80 |
| High |
16.30 |
| Low |
15.80 |
| Volume |
10,660 |
| Split-adjusted Price |
5.55 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2019
|
0.00 / 0.00%
|
15.80
|
16.30
|
15.80
|
16.00
|
15.95
|
5.55
|
10,660
|
|
|
1/25/2019
|
-0.15 / -0.93%
|
16.20
|
16.80
|
16.00
|
16.00
|
16.11
|
5.55
|
20,790
|
|
|
1/24/2019
|
-0.35 / -2.12%
|
16.60
|
16.60
|
16.10
|
16.15
|
16.22
|
5.60
|
120,540
|
|
|
1/23/2019
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.25
|
16.50
|
16.51
|
5.72
|
72,730
|
|
|
1/22/2019
|
0.00 / 0.00%
|
16.20
|
16.60
|
16.20
|
16.50
|
16.40
|
5.72
|
24,630
|
|
|
1/21/2019
|
-0.25 / -1.49%
|
16.75
|
16.75
|
16.05
|
16.50
|
16.42
|
5.72
|
73,010
|
|
|
1/18/2019
|
+0.20 / +1.21%
|
16.80
|
16.80
|
16.20
|
16.75
|
16.39
|
5.81
|
50,870
|
|
|
1/17/2019
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.55
|
16.55
|
16.78
|
5.74
|
17,520
|
|
|
1/16/2019
|
-0.70 / -4.03%
|
17.10
|
17.35
|
16.65
|
16.65
|
16.95
|
5.77
|
81,610
|
|
|
1/15/2019
|
+0.35 / +2.06%
|
16.85
|
17.50
|
16.85
|
17.35
|
17.30
|
6.01
|
148,700
|
|
|
1/14/2019
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.80
|
17.00
|
16.97
|
5.89
|
13,610
|
|
|
1/11/2019
|
-0.05 / -0.29%
|
17.00
|
17.35
|
17.00
|
17.00
|
17.19
|
5.89
|
49,510
|
|
|
1/10/2019
|
0.00 / 0.00%
|
17.45
|
17.45
|
16.85
|
17.05
|
16.98
|
5.91
|
44,240
|
|
|
1/9/2019
|
+0.65 / +3.96%
|
16.50
|
17.35
|
16.50
|
17.05
|
17.09
|
5.91
|
123,400
|
|
|
1/8/2019
|
+0.15 / +0.92%
|
16.25
|
16.40
|
16.00
|
16.40
|
16.25
|
5.69
|
59,060
|
|
|
1/7/2019
|
+0.40 / +2.52%
|
16.10
|
16.40
|
15.80
|
16.25
|
16.10
|
5.63
|
57,570
|
|
|
1/4/2019
|
-0.05 / -0.31%
|
16.05
|
16.05
|
15.55
|
15.85
|
15.84
|
5.49
|
33,330
|
|
|
1/3/2019
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
15.90
|
15.90
|
5.51
|
136,450
|
|
|
1/2/2019
|
+0.20 / +1.27%
|
15.90
|
15.90
|
15.75
|
15.90
|
15.85
|
5.51
|
40,430
|
|
|
12/28/2018
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.80
|
5.44
|
41,890
|
|
|
12/27/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.86
|
5.51
|
37,710
|
|
|
12/26/2018
|
+0.50 / +3.25%
|
15.30
|
16.00
|
15.30
|
15.90
|
15.69
|
5.51
|
59,830
|
|
|
12/25/2018
|
-0.40 / -2.53%
|
15.80
|
15.80
|
15.30
|
15.40
|
15.42
|
5.34
|
50,000
|
|
|
12/24/2018
|
-0.20 / -1.25%
|
15.60
|
16.20
|
15.60
|
15.80
|
15.80
|
5.48
|
5,710
|
|
|
12/21/2018
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.25
|
16.00
|
15.75
|
5.55
|
10,160
|
|
|
12/20/2018
|
+0.20 / +1.27%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.75
|
5.51
|
11,490
|
|
|
12/19/2018
|
-0.20 / -1.26%
|
15.90
|
16.00
|
15.70
|
15.70
|
15.78
|
5.44
|
11,340
|
|
|
12/18/2018
|
-0.15 / -0.93%
|
15.75
|
16.00
|
15.50
|
15.90
|
15.81
|
5.51
|
79,370
|
|
|
12/17/2018
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.85
|
16.05
|
16.00
|
5.56
|
48,940
|
|
|
12/14/2018
|
-0.25 / -1.53%
|
16.35
|
16.35
|
16.00
|
16.05
|
16.14
|
5.56
|
40,580
|
|
|