|
Closing price on 11/19/2018
|
|
| Open |
15.30 |
| High |
15.50 |
| Low |
15.30 |
| Volume |
47,420 |
| Split-adjusted Price |
5.34 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2018
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.30
|
15.40
|
15.33
|
5.34
|
47,420
|
|
|
11/16/2018
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.45
|
5.37
|
41,680
|
|
|
11/15/2018
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.30
|
15.50
|
15.41
|
5.37
|
41,080
|
|
|
11/14/2018
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.40
|
15.40
|
15.41
|
5.34
|
73,390
|
|
|
11/13/2018
|
-0.30 / -1.91%
|
15.40
|
15.70
|
15.40
|
15.40
|
15.51
|
5.34
|
29,140
|
|
|
11/12/2018
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.55
|
5.44
|
54,420
|
|
|
11/9/2018
|
-0.20 / -1.27%
|
15.55
|
15.90
|
15.55
|
15.60
|
15.60
|
5.41
|
49,300
|
|
|
11/8/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.55
|
15.80
|
15.70
|
5.48
|
73,960
|
|
|
11/7/2018
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.60
|
15.80
|
15.64
|
5.48
|
29,730
|
|
|
11/6/2018
|
+0.30 / +1.92%
|
16.00
|
16.00
|
15.60
|
15.90
|
15.68
|
5.51
|
21,360
|
|
|
11/5/2018
|
-0.30 / -1.89%
|
15.55
|
15.90
|
15.55
|
15.60
|
15.68
|
5.41
|
37,940
|
|
|
11/2/2018
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.70
|
15.90
|
15.88
|
5.51
|
29,220
|
|
|
11/1/2018
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.75
|
16.00
|
15.90
|
5.55
|
35,470
|
|
|
10/31/2018
|
+0.30 / +1.90%
|
15.90
|
16.20
|
15.80
|
16.10
|
15.97
|
5.58
|
116,470
|
|
|
10/30/2018
|
-0.40 / -2.47%
|
16.20
|
16.20
|
15.65
|
15.80
|
15.88
|
5.48
|
55,910
|
|
|
10/29/2018
|
-0.20 / -1.22%
|
16.10
|
16.40
|
16.00
|
16.20
|
16.07
|
5.62
|
21,840
|
|
|
10/26/2018
|
+0.50 / +3.14%
|
16.60
|
16.60
|
16.10
|
16.40
|
16.28
|
5.69
|
52,100
|
|
|
10/25/2018
|
-0.20 / -1.24%
|
15.80
|
16.00
|
15.75
|
15.90
|
15.80
|
5.51
|
120,290
|
|
|
10/24/2018
|
0.00 / 0.00%
|
16.10
|
16.50
|
16.05
|
16.10
|
16.16
|
5.58
|
62,950
|
|
|
10/23/2018
|
+0.30 / +1.90%
|
15.80
|
16.50
|
15.40
|
16.10
|
15.93
|
5.58
|
111,770
|
|
|
10/22/2018
|
-0.60 / -3.66%
|
16.50
|
16.50
|
15.80
|
15.80
|
16.07
|
5.48
|
64,610
|
|
|
10/19/2018
|
-0.55 / -3.24%
|
16.65
|
16.95
|
16.40
|
16.40
|
16.57
|
5.69
|
88,410
|
|
|
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
|
|
|