Closing price on 11/15/2016
|
|
Open |
40.30 |
High |
41.50 |
Low |
40.30 |
Volume |
201,900 |
Split-adjusted Price |
5.73 |
|
|
HAX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/15/2016
|
+0.70 / +1.72%
|
40.30
|
41.50
|
40.30
|
41.40
|
41.14
|
5.73
|
201,900
|
|
11/14/2016
|
-0.70 / -1.69%
|
41.40
|
41.65
|
40.00
|
40.70
|
40.93
|
5.64
|
97,580
|
|
11/11/2016
|
-1.30 / -3.04%
|
42.70
|
42.95
|
41.40
|
41.40
|
41.96
|
5.73
|
239,130
|
|
11/10/2016
|
+0.80 / +1.91%
|
43.00
|
43.50
|
42.20
|
42.70
|
42.98
|
5.91
|
183,330
|
|
11/9/2016
|
+0.80 / +1.95%
|
41.10
|
42.00
|
38.80
|
41.90
|
40.23
|
5.80
|
170,120
|
|
11/8/2016
|
+1.45 / +3.66%
|
39.65
|
41.30
|
39.10
|
41.10
|
40.43
|
5.69
|
246,920
|
|
11/7/2016
|
+0.25 / +0.63%
|
39.40
|
39.80
|
39.00
|
39.65
|
39.40
|
5.49
|
111,090
|
|
11/4/2016
|
-0.50 / -1.25%
|
40.80
|
40.80
|
39.00
|
39.40
|
40.18
|
5.46
|
107,380
|
|
11/3/2016
|
+1.35 / +3.50%
|
38.55
|
40.00
|
38.20
|
39.90
|
39.47
|
5.53
|
202,200
|
|
11/2/2016
|
+0.55 / +1.45%
|
37.90
|
39.50
|
37.65
|
38.55
|
38.74
|
5.34
|
189,730
|
|
11/1/2016
|
-0.40 / -1.04%
|
38.05
|
38.50
|
37.80
|
38.00
|
38.20
|
5.26
|
49,690
|
|
10/31/2016
|
-0.60 / -1.54%
|
38.90
|
39.00
|
37.50
|
38.40
|
38.16
|
5.32
|
56,100
|
|
10/28/2016
|
+0.10 / +0.26%
|
38.90
|
39.10
|
38.55
|
39.00
|
38.90
|
5.40
|
96,050
|
|
10/27/2016
|
+1.20 / +3.18%
|
37.90
|
39.35
|
37.90
|
38.90
|
38.71
|
5.39
|
134,300
|
|
10/26/2016
|
+0.50 / +1.34%
|
37.00
|
38.10
|
37.00
|
37.70
|
37.60
|
5.22
|
165,940
|
|
10/25/2016
|
+0.80 / +2.20%
|
35.00
|
38.50
|
35.00
|
37.20
|
36.92
|
5.15
|
100,570
|
|
10/24/2016
|
-0.50 / -1.36%
|
37.00
|
37.00
|
36.00
|
36.40
|
36.33
|
5.04
|
64,570
|
|
10/21/2016
|
+0.20 / +0.54%
|
37.40
|
38.20
|
36.90
|
36.90
|
37.56
|
5.11
|
140,930
|
|
10/20/2016
|
+1.70 / +4.86%
|
35.50
|
37.00
|
35.50
|
36.70
|
36.48
|
5.08
|
176,080
|
|
10/19/2016
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.00
|
35.00
|
35.02
|
4.85
|
32,180
|
|
10/18/2016
|
+0.40 / +1.16%
|
34.60
|
35.20
|
34.40
|
35.00
|
34.61
|
4.85
|
11,990
|
|
10/17/2016
|
-0.70 / -1.98%
|
35.20
|
35.60
|
34.60
|
34.60
|
35.13
|
4.79
|
38,230
|
|
10/14/2016
|
0.00 / 0.00%
|
35.10
|
35.50
|
34.80
|
35.30
|
35.09
|
4.89
|
43,760
|
|
10/13/2016
|
+0.30 / +0.86%
|
34.85
|
35.50
|
34.80
|
35.30
|
35.18
|
4.89
|
32,550
|
|
10/12/2016
|
+0.90 / +2.64%
|
34.10
|
35.20
|
34.10
|
35.00
|
34.77
|
4.85
|
44,690
|
|
10/11/2016
|
+0.10 / +0.29%
|
34.00
|
34.50
|
32.60
|
34.10
|
33.85
|
4.72
|
85,370
|
|
10/10/2016
|
-1.30 / -3.68%
|
35.00
|
35.80
|
34.00
|
34.00
|
34.90
|
4.71
|
43,470
|
|
10/7/2016
|
-0.30 / -0.84%
|
35.60
|
36.00
|
34.70
|
35.30
|
35.17
|
4.89
|
94,010
|
|
10/6/2016
|
-0.50 / -1.39%
|
37.00
|
37.00
|
35.20
|
35.60
|
35.83
|
4.93
|
43,460
|
|
10/5/2016
|
+1.20 / +3.44%
|
34.90
|
36.40
|
34.90
|
36.10
|
36.07
|
5.00
|
127,590
|
|
|