|
Closing price on 11/5/2015
|
|
| Open |
16.60 |
| High |
18.20 |
| Low |
16.60 |
| Volume |
105,730 |
| Split-adjusted Price |
2.45 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2015
|
-0.10 / -0.56%
|
16.60
|
18.20
|
16.60
|
17.70
|
16.63
|
2.45
|
105,730
|
|
|
11/4/2015
|
-1.30 / -6.81%
|
18.70
|
19.20
|
17.80
|
17.80
|
18.19
|
2.47
|
126,520
|
|
|
11/3/2015
|
-1.40 / -6.83%
|
19.10
|
20.00
|
19.10
|
19.10
|
19.12
|
2.65
|
134,370
|
|
|
11/2/2015
|
-1.50 / -6.82%
|
20.50
|
21.80
|
20.50
|
20.50
|
20.60
|
2.84
|
37,720
|
|
|
10/30/2015
|
-1.60 / -6.78%
|
25.20
|
25.20
|
22.00
|
22.00
|
24.17
|
3.05
|
106,040
|
|
|
10/29/2015
|
+1.50 / +6.79%
|
23.60
|
23.60
|
23.20
|
23.60
|
23.59
|
3.27
|
56,040
|
|
|
10/28/2015
|
+1.40 / +6.76%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.06
|
159,120
|
|
|
10/27/2015
|
+1.30 / +6.70%
|
20.00
|
20.70
|
19.50
|
20.70
|
20.66
|
2.87
|
187,230
|
|
|
10/26/2015
|
+1.00 / +5.43%
|
19.00
|
19.60
|
19.00
|
19.40
|
19.36
|
2.69
|
50,930
|
|
|
10/23/2015
|
+1.20 / +6.98%
|
18.40
|
18.40
|
18.00
|
18.40
|
18.36
|
2.55
|
98,350
|
|
|
10/22/2015
|
+1.10 / +6.83%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.19
|
2.38
|
77,150
|
|
|
10/21/2015
|
+1.00 / +6.62%
|
15.10
|
16.10
|
15.10
|
16.10
|
16.00
|
2.23
|
36,180
|
|
|
10/20/2015
|
-0.30 / -1.95%
|
15.00
|
15.60
|
15.00
|
15.10
|
15.33
|
2.09
|
11,680
|
|
|
10/19/2015
|
+0.40 / +2.67%
|
14.80
|
15.40
|
14.60
|
15.40
|
14.88
|
2.13
|
5,980
|
|
|
10/16/2015
|
0.00 / 0.00%
|
14.30
|
15.00
|
14.30
|
15.00
|
14.53
|
2.08
|
1,170
|
|
|
10/15/2015
|
+0.10 / +0.67%
|
15.40
|
15.40
|
14.60
|
15.00
|
15.07
|
2.08
|
4,710
|
|
|
10/14/2015
|
+0.90 / +6.43%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.88
|
2.06
|
38,310
|
|
|
10/13/2015
|
+0.90 / +6.87%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.96
|
1.94
|
35,530
|
|
|
10/12/2015
|
+0.80 / +6.50%
|
12.40
|
13.10
|
12.40
|
13.10
|
13.02
|
1.81
|
16,670
|
|
|
10/9/2015
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
1.70
|
200
|
|
|
10/8/2015
|
+0.70 / +5.98%
|
11.50
|
12.40
|
11.50
|
12.40
|
11.95
|
1.72
|
630
|
|
|
10/7/2015
|
-0.70 / -5.65%
|
12.30
|
12.30
|
11.70
|
11.70
|
12.00
|
1.62
|
2,190
|
|
|
10/6/2015
|
+0.60 / +5.08%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.30
|
1.72
|
1,220
|
|
|
10/5/2015
|
+0.70 / +6.31%
|
11.10
|
11.80
|
11.10
|
11.80
|
11.45
|
1.63
|
560
|
|
|
10/2/2015
|
+0.30 / +2.78%
|
10.50
|
11.10
|
10.50
|
11.10
|
11.04
|
1.54
|
23,920
|
|
|
10/1/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.50
|
5,490
|
|
|
9/30/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.50
|
0
|
|
|
9/29/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.50
|
0
|
|
|
9/28/2015
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.99
|
1.50
|
7,280
|
|
|
9/25/2015
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.52
|
2,030
|
|
|