|
|
Closing price on 12/2/2015
|
|
| Open |
15.90 |
| High |
16.20 |
| Low |
15.80 |
| Volume |
16,090 |
| Split-adjusted Price |
2.24 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2015
|
+0.20 / +1.25%
|
15.90
|
16.20
|
15.80
|
16.20
|
16.10
|
2.24
|
16,090
|
|
|
12/1/2015
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.75
|
2.22
|
1,100
|
|
|
11/30/2015
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.22
|
13,440
|
|
|
11/27/2015
|
+0.60 / +3.87%
|
15.50
|
16.30
|
15.50
|
16.10
|
15.70
|
2.23
|
25,420
|
|
|
11/26/2015
|
-0.20 / -1.27%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.70
|
2.15
|
21,470
|
|
|
11/25/2015
|
0.00 / 0.00%
|
15.10
|
15.70
|
15.00
|
15.70
|
15.26
|
2.17
|
11,600
|
|
|
11/24/2015
|
-0.20 / -1.26%
|
16.20
|
16.20
|
15.70
|
15.70
|
15.85
|
2.17
|
16,210
|
|
|
11/23/2015
|
-0.20 / -1.24%
|
16.10
|
16.50
|
15.90
|
15.90
|
16.05
|
2.20
|
11,530
|
|
|
11/20/2015
|
-0.40 / -2.42%
|
16.20
|
16.60
|
16.10
|
16.10
|
16.23
|
2.23
|
52,680
|
|
|
11/19/2015
|
-0.20 / -1.20%
|
16.20
|
16.70
|
16.20
|
16.50
|
16.43
|
2.29
|
6,210
|
|
|
11/18/2015
|
+0.60 / +3.73%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.26
|
2.31
|
16,420
|
|
|
11/17/2015
|
-0.80 / -4.73%
|
16.80
|
16.80
|
16.10
|
16.10
|
16.37
|
2.23
|
34,400
|
|
|
11/16/2015
|
+0.40 / +2.42%
|
16.30
|
16.90
|
16.00
|
16.90
|
16.38
|
2.34
|
28,260
|
|
|
11/13/2015
|
-0.70 / -4.07%
|
16.50
|
17.00
|
16.30
|
16.50
|
16.44
|
2.29
|
11,130
|
|
|
11/12/2015
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.10
|
17.20
|
16.31
|
2.38
|
51,370
|
|
|
11/11/2015
|
-1.20 / -6.49%
|
18.20
|
18.40
|
17.30
|
17.30
|
17.50
|
2.40
|
38,450
|
|
|
11/10/2015
|
+0.40 / +2.21%
|
19.00
|
19.00
|
18.20
|
18.50
|
18.70
|
2.56
|
50,750
|
|
|
11/9/2015
|
+1.10 / +6.47%
|
16.90
|
18.10
|
16.90
|
18.10
|
17.82
|
2.51
|
36,300
|
|
|
11/6/2015
|
-0.70 / -3.95%
|
17.00
|
17.50
|
16.50
|
17.00
|
16.60
|
2.35
|
80,310
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|