|
Closing price on 10/18/2018
|
|
| Open |
16.85 |
| High |
17.25 |
| Low |
16.50 |
| Volume |
212,030 |
| Split-adjusted Price |
5.88 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2018
|
+0.10 / +0.59%
|
16.85
|
17.25
|
16.50
|
16.95
|
16.99
|
5.88
|
212,030
|
|
|
10/17/2018
|
-0.05 / -0.30%
|
16.90
|
17.00
|
16.55
|
16.85
|
16.76
|
5.84
|
54,520
|
|
|
10/16/2018
|
+1.10 / +6.96%
|
15.95
|
16.90
|
15.95
|
16.90
|
16.29
|
5.86
|
120,770
|
|
|
10/15/2018
|
-0.20 / -1.25%
|
16.10
|
16.10
|
15.35
|
15.80
|
15.63
|
5.48
|
89,840
|
|
|
10/12/2018
|
+0.30 / +1.91%
|
15.60
|
16.10
|
15.00
|
16.00
|
15.68
|
5.55
|
281,690
|
|
|
10/11/2018
|
-0.50 / -3.09%
|
15.70
|
16.20
|
15.25
|
15.70
|
15.67
|
5.44
|
382,770
|
|
|
10/10/2018
|
-1.05 / -6.09%
|
17.25
|
17.30
|
16.20
|
16.20
|
16.67
|
5.62
|
380,880
|
|
|
10/9/2018
|
-0.25 / -1.43%
|
17.70
|
17.90
|
17.20
|
17.25
|
17.45
|
5.98
|
190,940
|
|
|
10/8/2018
|
-0.90 / -4.89%
|
18.25
|
18.40
|
17.50
|
17.50
|
17.91
|
6.07
|
208,150
|
|
|
10/5/2018
|
-0.30 / -1.60%
|
18.75
|
18.80
|
18.40
|
18.40
|
18.62
|
6.38
|
156,120
|
|
|
10/4/2018
|
+0.10 / +0.54%
|
18.70
|
19.00
|
18.30
|
18.70
|
18.74
|
6.48
|
153,160
|
|
|
10/3/2018
|
+0.45 / +2.48%
|
18.15
|
18.70
|
18.15
|
18.60
|
18.55
|
6.45
|
128,580
|
|
|
10/2/2018
|
-0.15 / -0.82%
|
18.00
|
18.40
|
18.00
|
18.15
|
18.23
|
6.29
|
121,050
|
|
|
10/1/2018
|
-0.20 / -1.08%
|
18.40
|
18.80
|
18.05
|
18.30
|
18.48
|
6.34
|
333,590
|
|
|
9/28/2018
|
-0.50 / -2.63%
|
19.00
|
19.20
|
18.50
|
18.50
|
18.90
|
6.41
|
158,790
|
|
|
9/27/2018
|
+0.50 / +2.70%
|
18.85
|
19.50
|
18.55
|
19.00
|
19.20
|
6.59
|
470,820
|
|
|
9/26/2018
|
+1.20 / +6.94%
|
17.30
|
18.50
|
17.20
|
18.50
|
18.05
|
6.41
|
556,600
|
|
|
9/25/2018
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.16
|
6.00
|
148,190
|
|
|
9/24/2018
|
+0.05 / +0.29%
|
17.15
|
17.30
|
17.05
|
17.20
|
17.15
|
5.96
|
150,970
|
|
|
9/21/2018
|
-0.25 / -1.44%
|
17.40
|
17.55
|
17.00
|
17.15
|
17.24
|
5.95
|
258,240
|
|
|
9/20/2018
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.10
|
17.40
|
17.29
|
6.03
|
183,760
|
|
|
9/19/2018
|
-0.20 / -1.14%
|
17.70
|
17.80
|
17.20
|
17.30
|
17.47
|
6.00
|
269,120
|
|
|
9/18/2018
|
+0.65 / +3.86%
|
16.90
|
17.50
|
16.65
|
17.50
|
17.29
|
6.07
|
463,080
|
|
|
9/17/2018
|
+0.45 / +2.74%
|
16.60
|
17.20
|
16.60
|
16.85
|
16.84
|
5.84
|
190,330
|
|
|
9/14/2018
|
+0.40 / +2.50%
|
16.05
|
16.50
|
16.05
|
16.40
|
16.25
|
5.69
|
155,870
|
|
|
9/13/2018
|
-0.30 / -1.84%
|
15.95
|
16.20
|
15.80
|
16.00
|
15.97
|
5.55
|
161,640
|
|
|
9/12/2018
|
-0.05 / -0.31%
|
16.30
|
16.40
|
16.10
|
16.30
|
16.20
|
5.65
|
83,780
|
|
|
9/11/2018
|
-0.05 / -0.30%
|
16.65
|
16.90
|
16.35
|
16.35
|
16.62
|
5.67
|
228,070
|
|
|
9/10/2018
|
+0.70 / +4.46%
|
15.85
|
16.70
|
15.75
|
16.40
|
16.20
|
5.69
|
294,940
|
|
|
9/7/2018
|
+0.45 / +2.95%
|
15.40
|
15.90
|
15.30
|
15.70
|
15.53
|
5.44
|
89,000
|
|
|