|
|
Closing price on 11/4/2019
|
|
| Open |
17.80 |
| High |
18.25 |
| Low |
17.75 |
| Volume |
300,260 |
| Split-adjusted Price |
6.82 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/18/2019
|
+1.50 / +6.90%
|
23.25
|
23.25
|
23.20
|
23.25
|
23.25
|
8.84
|
1,052,070
|
|
|
10/17/2019
|
+1.40 / +6.88%
|
21.75
|
21.75
|
21.75
|
21.75
|
21.75
|
8.27
|
327,270
|
|
|
10/16/2019
|
+1.30 / +6.82%
|
20.35
|
20.35
|
20.35
|
20.35
|
20.35
|
7.74
|
132,930
|
|
|
10/15/2019
|
+1.20 / +6.72%
|
19.00
|
19.05
|
18.50
|
19.05
|
19.04
|
7.24
|
629,660
|
|
|
10/14/2019
|
+0.15 / +0.85%
|
17.90
|
18.05
|
17.75
|
17.85
|
17.94
|
6.79
|
30,830
|
|
|
10/11/2019
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.40
|
17.70
|
17.69
|
6.73
|
15,320
|
|
|
10/10/2019
|
-0.15 / -0.84%
|
17.85
|
18.50
|
17.70
|
17.70
|
17.84
|
6.73
|
30,660
|
|
|
10/9/2019
|
+0.45 / +2.59%
|
17.45
|
17.95
|
17.45
|
17.85
|
17.83
|
6.79
|
31,960
|
|
|
10/8/2019
|
-0.55 / -3.06%
|
17.55
|
18.10
|
17.40
|
17.40
|
17.57
|
6.62
|
21,570
|
|
|
10/7/2019
|
-0.25 / -1.37%
|
18.20
|
18.45
|
17.60
|
17.95
|
17.90
|
6.82
|
24,250
|
|
|
10/4/2019
|
-0.15 / -0.82%
|
18.35
|
18.50
|
18.10
|
18.20
|
18.22
|
6.92
|
10,590
|
|
|
10/3/2019
|
+0.45 / +2.51%
|
18.10
|
18.65
|
18.00
|
18.35
|
18.40
|
6.98
|
85,250
|
|
|
10/2/2019
|
+0.30 / +1.70%
|
17.60
|
18.00
|
17.10
|
17.90
|
17.57
|
6.81
|
95,200
|
|
|
10/1/2019
|
+0.20 / +1.15%
|
17.40
|
18.40
|
17.00
|
17.60
|
17.32
|
6.69
|
54,730
|
|
|
9/30/2019
|
+1.10 / +6.75%
|
16.75
|
17.40
|
16.50
|
17.40
|
17.05
|
6.62
|
51,370
|
|
|
9/27/2019
|
-1.20 / -6.86%
|
17.00
|
17.10
|
16.30
|
16.30
|
16.38
|
6.20
|
194,650
|
|
|
9/26/2019
|
-1.30 / -6.91%
|
18.50
|
18.60
|
17.50
|
17.50
|
17.67
|
6.65
|
126,620
|
|
|
9/25/2019
|
-0.70 / -3.59%
|
19.60
|
19.60
|
18.70
|
18.80
|
18.97
|
7.15
|
89,770
|
|
|
9/24/2019
|
0.00 / 0.00%
|
19.50
|
19.75
|
19.45
|
19.50
|
19.58
|
7.41
|
17,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|