|
Closing price on 1/8/2020
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
14.15 |
| Volume |
707,010 |
| Split-adjusted Price |
5.42 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/11/2019
|
-0.10 / -0.55%
|
18.40
|
18.40
|
17.65
|
18.10
|
17.90
|
6.88
|
203,200
|
|
|
12/10/2019
|
-0.40 / -2.15%
|
18.80
|
19.15
|
18.20
|
18.20
|
18.80
|
6.92
|
295,290
|
|
|
12/9/2019
|
+1.20 / +6.90%
|
17.40
|
18.60
|
17.25
|
18.60
|
18.17
|
7.07
|
508,410
|
|
|
12/6/2019
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.37
|
6.62
|
137,900
|
|
|
12/5/2019
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.25
|
17.40
|
17.38
|
6.62
|
261,560
|
|
|
12/4/2019
|
-0.10 / -0.57%
|
17.60
|
17.80
|
17.40
|
17.50
|
17.52
|
6.65
|
128,090
|
|
|
12/3/2019
|
+0.20 / +1.15%
|
17.20
|
17.75
|
17.20
|
17.60
|
17.45
|
6.69
|
240,070
|
|
|
12/2/2019
|
0.00 / 0.00%
|
17.45
|
17.65
|
17.30
|
17.40
|
17.43
|
6.62
|
222,600
|
|
|
11/29/2019
|
-0.60 / -3.33%
|
17.85
|
18.00
|
17.40
|
17.40
|
17.64
|
6.62
|
174,830
|
|
|
11/28/2019
|
-0.15 / -0.83%
|
18.30
|
18.30
|
17.80
|
18.00
|
17.96
|
6.84
|
139,310
|
|
|
11/27/2019
|
+0.20 / +1.11%
|
18.00
|
18.40
|
17.95
|
18.15
|
18.20
|
6.90
|
407,580
|
|
|