|
Closing price on 11/29/2019
|
|
| Open |
17.85 |
| High |
18.00 |
| Low |
17.40 |
| Volume |
174,830 |
| Split-adjusted Price |
6.62 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2019
|
-0.60 / -3.33%
|
17.85
|
18.00
|
17.40
|
17.40
|
17.64
|
6.62
|
174,830
|
|
|
11/28/2019
|
-0.15 / -0.83%
|
18.30
|
18.30
|
17.80
|
18.00
|
17.96
|
6.84
|
139,310
|
|
|
11/27/2019
|
+0.20 / +1.11%
|
18.00
|
18.40
|
17.95
|
18.15
|
18.20
|
6.90
|
407,580
|
|
|
11/26/2019
|
+0.75 / +4.36%
|
17.20
|
18.05
|
17.20
|
17.95
|
17.76
|
6.82
|
584,910
|
|
|
11/25/2019
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.20
|
17.20
|
17.29
|
6.54
|
67,260
|
|
|
11/22/2019
|
-0.35 / -1.99%
|
17.55
|
17.55
|
17.10
|
17.20
|
17.25
|
6.54
|
143,510
|
|
|
11/21/2019
|
+0.20 / +1.15%
|
17.35
|
17.65
|
17.30
|
17.55
|
17.52
|
6.67
|
120,810
|
|
|
11/20/2019
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.35
|
17.35
|
17.42
|
6.60
|
41,620
|
|
|
11/19/2019
|
-0.35 / -1.98%
|
17.70
|
17.70
|
17.30
|
17.35
|
17.41
|
6.60
|
122,990
|
|
|
11/18/2019
|
+0.10 / +0.57%
|
17.35
|
17.70
|
17.30
|
17.70
|
17.56
|
6.73
|
66,760
|
|
|
11/15/2019
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.35
|
17.60
|
17.51
|
6.69
|
137,330
|
|
|
11/14/2019
|
+0.55 / +3.19%
|
17.00
|
18.25
|
17.00
|
17.80
|
17.83
|
6.77
|
378,550
|
|
|
11/13/2019
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.05
|
17.25
|
17.16
|
6.56
|
80,430
|
|
|
11/12/2019
|
-0.25 / -1.44%
|
17.40
|
17.50
|
17.00
|
17.15
|
17.21
|
6.52
|
217,590
|
|
|
11/11/2019
|
-0.30 / -1.69%
|
17.70
|
17.85
|
17.30
|
17.40
|
17.57
|
6.62
|
146,240
|
|
|
11/8/2019
|
-0.40 / -2.21%
|
18.10
|
18.20
|
17.70
|
17.70
|
17.87
|
6.73
|
131,860
|
|
|
11/7/2019
|
+0.05 / +0.28%
|
18.10
|
18.40
|
18.00
|
18.10
|
18.12
|
6.88
|
180,390
|
|
|
11/6/2019
|
-0.25 / -1.37%
|
18.35
|
18.35
|
18.00
|
18.05
|
18.18
|
6.86
|
183,890
|
|
|
11/5/2019
|
+0.35 / +1.95%
|
17.80
|
18.80
|
17.80
|
18.30
|
18.38
|
6.96
|
292,130
|
|
|
11/4/2019
|
+0.15 / +0.84%
|
17.80
|
18.25
|
17.75
|
17.95
|
17.92
|
6.82
|
300,260
|
|
|
11/1/2019
|
-0.60 / -3.26%
|
18.10
|
18.70
|
17.60
|
17.80
|
17.86
|
6.77
|
566,420
|
|
|
10/31/2019
|
-0.50 / -2.65%
|
18.60
|
18.95
|
18.00
|
18.40
|
18.39
|
7.00
|
163,440
|
|
|
10/30/2019
|
+0.40 / +2.16%
|
18.40
|
19.60
|
18.40
|
18.90
|
18.77
|
7.19
|
375,250
|
|
|
10/29/2019
|
-0.60 / -3.14%
|
18.80
|
19.15
|
18.30
|
18.50
|
18.72
|
7.03
|
410,660
|
|
|
10/28/2019
|
-1.40 / -6.83%
|
20.30
|
20.45
|
19.10
|
19.10
|
19.42
|
7.26
|
722,990
|
|
|
10/25/2019
|
-0.45 / -2.15%
|
21.00
|
21.25
|
20.45
|
20.50
|
20.86
|
7.79
|
209,070
|
|
|
10/24/2019
|
+0.55 / +2.70%
|
20.40
|
21.70
|
20.40
|
20.95
|
20.95
|
7.97
|
297,700
|
|
|
10/23/2019
|
-1.20 / -5.56%
|
21.20
|
21.20
|
20.40
|
20.40
|
20.79
|
7.76
|
461,030
|
|
|
10/22/2019
|
-0.90 / -4.00%
|
22.50
|
23.00
|
21.20
|
21.60
|
22.12
|
8.21
|
465,450
|
|
|
10/21/2019
|
-0.75 / -3.23%
|
24.85
|
24.85
|
22.50
|
22.50
|
24.30
|
8.55
|
535,460
|
|
|