Closing price on 11/28/2016
|
|
Open |
39.10 |
High |
39.10 |
Low |
38.60 |
Volume |
18,140 |
Split-adjusted Price |
5.40 |
|
|
HAX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/28/2016
|
-0.10 / -0.26%
|
39.10
|
39.10
|
38.60
|
39.00
|
38.86
|
5.40
|
18,140
|
|
11/25/2016
|
-0.10 / -0.26%
|
38.70
|
39.50
|
38.50
|
39.10
|
38.97
|
5.42
|
49,830
|
|
11/24/2016
|
0.00 / 0.00%
|
39.20
|
39.80
|
39.00
|
39.20
|
39.28
|
5.43
|
30,830
|
|
11/23/2016
|
+0.20 / +0.51%
|
38.90
|
40.00
|
38.20
|
39.20
|
39.38
|
5.43
|
56,090
|
|
11/22/2016
|
-1.30 / -3.23%
|
40.00
|
40.60
|
38.25
|
39.00
|
39.53
|
5.40
|
215,790
|
|
11/21/2016
|
-0.70 / -1.71%
|
41.00
|
41.00
|
40.20
|
40.30
|
40.48
|
5.58
|
112,790
|
|
11/18/2016
|
0.00 / 0.00%
|
40.50
|
41.00
|
40.00
|
41.00
|
40.52
|
5.68
|
90,310
|
|
11/17/2016
|
-1.40 / -3.30%
|
42.40
|
42.60
|
41.00
|
41.00
|
41.68
|
5.68
|
97,720
|
|
11/16/2016
|
+1.00 / +2.42%
|
41.70
|
42.40
|
41.10
|
42.40
|
42.05
|
5.87
|
87,660
|
|
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
|
|
|