|
Closing price on 1/30/2020
|
|
| Open |
14.45 |
| High |
14.45 |
| Low |
13.80 |
| Volume |
148,590 |
| Split-adjusted Price |
5.29 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2020
|
-0.45 / -3.14%
|
14.45
|
14.45
|
13.80
|
13.90
|
13.96
|
5.29
|
148,590
|
|
|
1/22/2020
|
+0.05 / +0.35%
|
14.30
|
14.50
|
14.20
|
14.35
|
14.32
|
5.46
|
48,250
|
|
|
1/21/2020
|
+0.40 / +2.88%
|
14.00
|
14.45
|
13.95
|
14.30
|
14.11
|
5.44
|
79,470
|
|
|
1/20/2020
|
-0.10 / -0.71%
|
13.85
|
14.00
|
13.80
|
13.90
|
13.89
|
5.29
|
50,120
|
|
|
1/17/2020
|
-0.15 / -1.06%
|
14.15
|
14.20
|
13.85
|
14.00
|
14.00
|
5.32
|
106,420
|
|
|
1/16/2020
|
-0.15 / -1.05%
|
14.15
|
14.45
|
14.15
|
14.15
|
14.20
|
5.38
|
167,930
|
|
|
1/15/2020
|
-0.05 / -0.35%
|
14.30
|
14.45
|
14.20
|
14.30
|
14.24
|
5.44
|
42,280
|
|
|
1/14/2020
|
0.00 / 0.00%
|
14.20
|
14.45
|
14.15
|
14.35
|
14.29
|
5.46
|
92,670
|
|
|
1/13/2020
|
+0.15 / +1.06%
|
14.30
|
14.45
|
14.10
|
14.35
|
14.26
|
5.46
|
107,350
|
|
|
1/10/2020
|
-0.45 / -3.07%
|
14.65
|
14.65
|
14.20
|
14.20
|
14.47
|
5.40
|
119,330
|
|
|
1/9/2020
|
+0.40 / +2.81%
|
14.90
|
14.90
|
14.30
|
14.65
|
14.56
|
5.57
|
160,260
|
|
|
1/8/2020
|
-0.95 / -6.25%
|
15.00
|
15.10
|
14.15
|
14.25
|
14.32
|
5.42
|
707,010
|
|
|
1/7/2020
|
-0.85 / -5.30%
|
16.05
|
16.05
|
15.00
|
15.20
|
15.41
|
5.78
|
275,260
|
|
|
1/6/2020
|
-0.55 / -3.31%
|
16.60
|
16.60
|
15.95
|
16.05
|
16.27
|
6.10
|
87,320
|
|
|
1/3/2020
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.00
|
16.60
|
16.33
|
6.31
|
138,740
|
|
|
1/2/2020
|
+0.10 / +0.61%
|
16.50
|
16.75
|
16.45
|
16.60
|
16.59
|
6.31
|
46,460
|
|
|
12/31/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.35
|
16.50
|
16.45
|
6.27
|
43,720
|
|
|
12/30/2019
|
+0.15 / +0.92%
|
16.30
|
16.50
|
16.25
|
16.50
|
16.36
|
6.27
|
76,210
|
|
|
12/27/2019
|
0.00 / 0.00%
|
16.35
|
16.50
|
16.20
|
16.35
|
16.33
|
6.22
|
94,050
|
|
|
12/26/2019
|
+0.10 / +0.62%
|
16.10
|
16.40
|
16.00
|
16.35
|
16.18
|
6.22
|
91,860
|
|
|
12/25/2019
|
-0.60 / -3.56%
|
16.90
|
16.90
|
16.20
|
16.25
|
16.49
|
6.18
|
281,390
|
|
|
12/24/2019
|
-0.45 / -2.60%
|
17.30
|
17.30
|
16.80
|
16.85
|
16.96
|
6.41
|
314,840
|
|
|
12/23/2019
|
-0.30 / -1.70%
|
17.50
|
17.70
|
17.30
|
17.30
|
17.45
|
6.58
|
146,910
|
|
|
12/20/2019
|
-0.05 / -0.28%
|
17.75
|
17.75
|
17.40
|
17.60
|
17.54
|
6.69
|
87,750
|
|
|
12/19/2019
|
+0.10 / +0.57%
|
17.35
|
17.95
|
17.35
|
17.65
|
17.46
|
6.71
|
211,920
|
|
|
12/18/2019
|
-0.05 / -0.28%
|
17.55
|
17.80
|
17.45
|
17.55
|
17.57
|
6.67
|
74,960
|
|
|
12/17/2019
|
-0.20 / -1.12%
|
17.75
|
17.95
|
17.50
|
17.60
|
17.67
|
6.69
|
111,840
|
|
|
12/16/2019
|
-0.20 / -1.11%
|
17.75
|
17.95
|
17.65
|
17.80
|
17.72
|
6.77
|
141,430
|
|
|
12/13/2019
|
-0.10 / -0.55%
|
18.25
|
18.25
|
17.65
|
18.00
|
17.85
|
6.84
|
204,180
|
|
|
12/12/2019
|
0.00 / 0.00%
|
18.10
|
18.50
|
18.00
|
18.10
|
18.18
|
6.88
|
196,390
|
|
|