|
Closing price on 10/11/2019
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
17.40 |
| Volume |
15,320 |
| Split-adjusted Price |
6.73 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2019
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.40
|
17.70
|
17.69
|
6.73
|
15,320
|
|
|
10/10/2019
|
-0.15 / -0.84%
|
17.85
|
18.50
|
17.70
|
17.70
|
17.84
|
6.73
|
30,660
|
|
|
10/9/2019
|
+0.45 / +2.59%
|
17.45
|
17.95
|
17.45
|
17.85
|
17.83
|
6.79
|
31,960
|
|
|
10/8/2019
|
-0.55 / -3.06%
|
17.55
|
18.10
|
17.40
|
17.40
|
17.57
|
6.62
|
21,570
|
|
|
10/7/2019
|
-0.25 / -1.37%
|
18.20
|
18.45
|
17.60
|
17.95
|
17.90
|
6.82
|
24,250
|
|
|
10/4/2019
|
-0.15 / -0.82%
|
18.35
|
18.50
|
18.10
|
18.20
|
18.22
|
6.92
|
10,590
|
|
|
10/3/2019
|
+0.45 / +2.51%
|
18.10
|
18.65
|
18.00
|
18.35
|
18.40
|
6.98
|
85,250
|
|
|
10/2/2019
|
+0.30 / +1.70%
|
17.60
|
18.00
|
17.10
|
17.90
|
17.57
|
6.81
|
95,200
|
|
|
10/1/2019
|
+0.20 / +1.15%
|
17.40
|
18.40
|
17.00
|
17.60
|
17.32
|
6.69
|
54,730
|
|
|
9/30/2019
|
+1.10 / +6.75%
|
16.75
|
17.40
|
16.50
|
17.40
|
17.05
|
6.62
|
51,370
|
|
|
9/27/2019
|
-1.20 / -6.86%
|
17.00
|
17.10
|
16.30
|
16.30
|
16.38
|
6.20
|
194,650
|
|
|
9/26/2019
|
-1.30 / -6.91%
|
18.50
|
18.60
|
17.50
|
17.50
|
17.67
|
6.65
|
126,620
|
|
|
9/25/2019
|
-0.70 / -3.59%
|
19.60
|
19.60
|
18.70
|
18.80
|
18.97
|
7.15
|
89,770
|
|
|
9/24/2019
|
0.00 / 0.00%
|
19.50
|
19.75
|
19.45
|
19.50
|
19.58
|
7.41
|
17,010
|
|
|
9/23/2019
|
0.00 / 0.00%
|
19.60
|
20.30
|
19.50
|
19.50
|
19.70
|
7.41
|
97,560
|
|
|
9/20/2019
|
+0.05 / +0.26%
|
19.45
|
19.70
|
19.05
|
19.50
|
19.47
|
7.41
|
33,700
|
|
|
9/19/2019
|
+0.15 / +0.78%
|
19.30
|
19.45
|
19.30
|
19.45
|
19.31
|
7.40
|
18,380
|
|
|
9/18/2019
|
-0.15 / -0.77%
|
19.45
|
19.45
|
19.00
|
19.30
|
19.24
|
7.34
|
45,420
|
|
|
9/17/2019
|
0.00 / 0.00%
|
19.20
|
19.45
|
19.20
|
19.45
|
19.26
|
7.40
|
11,010
|
|
|
9/16/2019
|
0.00 / 0.00%
|
19.45
|
19.50
|
19.20
|
19.45
|
19.38
|
7.40
|
25,340
|
|
|
9/13/2019
|
-0.05 / -0.26%
|
19.50
|
19.50
|
19.00
|
19.45
|
19.12
|
7.40
|
34,720
|
|
|
9/12/2019
|
+0.20 / +1.04%
|
19.20
|
19.95
|
19.20
|
19.50
|
19.31
|
7.41
|
2,020
|
|
|
9/11/2019
|
+0.10 / +0.52%
|
19.20
|
19.55
|
19.20
|
19.30
|
19.25
|
7.34
|
6,960
|
|
|
9/10/2019
|
-0.40 / -2.04%
|
19.50
|
19.65
|
19.00
|
19.20
|
19.07
|
7.30
|
19,450
|
|
|
9/9/2019
|
-0.05 / -0.25%
|
19.65
|
19.80
|
19.40
|
19.60
|
19.49
|
7.45
|
5,900
|
|
|
9/6/2019
|
+0.15 / +0.77%
|
19.50
|
19.80
|
19.50
|
19.65
|
19.61
|
7.47
|
18,260
|
|
|
9/5/2019
|
0.00 / 0.00%
|
19.65
|
19.65
|
19.25
|
19.50
|
19.56
|
7.41
|
2,250
|
|
|
9/4/2019
|
+0.35 / +1.83%
|
19.15
|
19.50
|
19.00
|
19.50
|
19.12
|
7.41
|
38,080
|
|
|
9/3/2019
|
-0.25 / -1.29%
|
19.40
|
19.40
|
19.15
|
19.15
|
19.25
|
7.28
|
28,110
|
|
|
8/30/2019
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.00
|
19.40
|
19.17
|
7.38
|
37,610
|
|
|