|
|
Closing price on 12/7/2018
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
16.10 |
| Volume |
36,490 |
| Split-adjusted Price |
5.58 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2018
|
-0.20 / -1.23%
|
16.40
|
16.50
|
16.10
|
16.10
|
16.25
|
5.58
|
36,490
|
|
|
12/6/2018
|
-0.10 / -0.61%
|
16.20
|
16.45
|
16.15
|
16.30
|
16.28
|
5.65
|
70,380
|
|
|
12/5/2018
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.05
|
16.40
|
16.18
|
5.69
|
53,880
|
|
|
12/4/2018
|
-0.30 / -1.79%
|
16.90
|
16.90
|
16.30
|
16.50
|
16.56
|
5.72
|
66,200
|
|
|
12/3/2018
|
+0.65 / +4.02%
|
16.40
|
16.80
|
16.20
|
16.80
|
16.49
|
5.82
|
74,410
|
|
|
11/30/2018
|
+0.15 / +0.94%
|
16.30
|
16.30
|
16.00
|
16.15
|
16.09
|
5.60
|
58,370
|
|
|
11/29/2018
|
0.00 / 0.00%
|
15.90
|
16.30
|
15.90
|
16.00
|
16.04
|
5.55
|
104,970
|
|
|
11/28/2018
|
+0.20 / +1.27%
|
15.80
|
16.10
|
15.80
|
16.00
|
15.98
|
5.55
|
63,440
|
|
|
11/27/2018
|
0.00 / 0.00%
|
15.80
|
16.15
|
15.80
|
15.80
|
15.97
|
5.48
|
61,500
|
|
|
11/26/2018
|
-0.25 / -1.56%
|
16.05
|
16.50
|
15.80
|
15.80
|
16.09
|
5.48
|
49,720
|
|
|
11/23/2018
|
-0.45 / -2.73%
|
16.50
|
16.50
|
16.05
|
16.05
|
16.26
|
5.56
|
31,430
|
|
|
11/22/2018
|
-0.05 / -0.30%
|
16.50
|
16.80
|
16.25
|
16.50
|
16.50
|
5.72
|
40,360
|
|
|
11/21/2018
|
+1.05 / +6.77%
|
15.50
|
16.55
|
15.50
|
16.55
|
16.39
|
5.74
|
218,780
|
|
|
11/20/2018
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.41
|
5.37
|
37,830
|
|
|
11/19/2018
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.30
|
15.40
|
15.33
|
5.34
|
47,420
|
|
|
11/16/2018
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.45
|
5.37
|
41,680
|
|
|
11/15/2018
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.30
|
15.50
|
15.41
|
5.37
|
41,080
|
|
|
11/14/2018
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.40
|
15.40
|
15.41
|
5.34
|
73,390
|
|
|
11/13/2018
|
-0.30 / -1.91%
|
15.40
|
15.70
|
15.40
|
15.40
|
15.51
|
5.34
|
29,140
|
|
|
11/12/2018
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.55
|
5.44
|
54,420
|
|
|
11/9/2018
|
-0.20 / -1.27%
|
15.55
|
15.90
|
15.55
|
15.60
|
15.60
|
5.41
|
49,300
|
|
|
11/8/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.55
|
15.80
|
15.70
|
5.48
|
73,960
|
|
|
11/7/2018
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.60
|
15.80
|
15.64
|
5.48
|
29,730
|
|
|
11/6/2018
|
+0.30 / +1.92%
|
16.00
|
16.00
|
15.60
|
15.90
|
15.68
|
5.51
|
21,360
|
|
|
11/5/2018
|
-0.30 / -1.89%
|
15.55
|
15.90
|
15.55
|
15.60
|
15.68
|
5.41
|
37,940
|
|
|
11/2/2018
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.70
|
15.90
|
15.88
|
5.51
|
29,220
|
|
|
11/1/2018
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.75
|
16.00
|
15.90
|
5.55
|
35,470
|
|
|
10/31/2018
|
+0.30 / +1.90%
|
15.90
|
16.20
|
15.80
|
16.10
|
15.97
|
5.58
|
116,470
|
|
|
10/30/2018
|
-0.40 / -2.47%
|
16.20
|
16.20
|
15.65
|
15.80
|
15.88
|
5.48
|
55,910
|
|
|
10/29/2018
|
-0.20 / -1.22%
|
16.10
|
16.40
|
16.00
|
16.20
|
16.07
|
5.62
|
21,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|