Closing price on 2/17/2017
|
|
Open |
41.70 |
High |
42.80 |
Low |
41.60 |
Volume |
94,170 |
Split-adjusted Price |
5.90 |
|
|
HAX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/17/2017
|
+0.50 / +1.19%
|
41.70
|
42.80
|
41.60
|
42.60
|
42.22
|
5.90
|
94,170
|
|
2/16/2017
|
-0.90 / -2.09%
|
43.30
|
43.40
|
42.10
|
42.10
|
42.58
|
5.83
|
170,960
|
|
2/15/2017
|
-0.10 / -0.23%
|
43.70
|
43.70
|
42.75
|
43.00
|
43.12
|
5.96
|
117,560
|
|
2/14/2017
|
-0.85 / -1.93%
|
43.95
|
43.95
|
42.90
|
43.10
|
43.29
|
5.97
|
159,500
|
|
2/13/2017
|
-0.15 / -0.34%
|
44.40
|
44.50
|
43.60
|
43.95
|
44.01
|
6.09
|
101,590
|
|
2/10/2017
|
-0.65 / -1.45%
|
45.00
|
45.00
|
44.10
|
44.10
|
44.58
|
6.11
|
56,820
|
|
2/9/2017
|
+1.15 / +2.64%
|
43.60
|
44.80
|
43.60
|
44.75
|
44.48
|
6.20
|
467,960
|
|
2/8/2017
|
+0.20 / +0.46%
|
43.40
|
43.60
|
42.80
|
43.60
|
43.27
|
6.04
|
218,860
|
|
2/7/2017
|
+0.60 / +1.40%
|
43.00
|
44.30
|
43.00
|
43.40
|
43.72
|
6.01
|
183,540
|
|
2/6/2017
|
+2.20 / +5.42%
|
40.60
|
42.90
|
40.60
|
42.80
|
42.21
|
5.93
|
179,230
|
|
2/3/2017
|
+0.40 / +1.00%
|
40.20
|
40.80
|
40.20
|
40.60
|
40.52
|
5.62
|
83,760
|
|
2/2/2017
|
+0.10 / +0.25%
|
40.50
|
41.00
|
40.10
|
40.20
|
40.48
|
5.57
|
31,500
|
|
1/25/2017
|
+0.10 / +0.25%
|
40.00
|
40.40
|
39.70
|
40.10
|
39.90
|
5.55
|
45,060
|
|
1/24/2017
|
-0.40 / -0.99%
|
40.30
|
40.50
|
39.70
|
40.00
|
40.02
|
5.54
|
38,360
|
|
1/23/2017
|
+0.20 / +0.50%
|
39.30
|
40.50
|
39.30
|
40.40
|
39.70
|
5.60
|
237,230
|
|
1/20/2017
|
+1.40 / +3.61%
|
39.25
|
40.20
|
38.70
|
40.20
|
39.68
|
5.57
|
420,090
|
|
1/19/2017
|
-0.60 / -1.52%
|
39.00
|
39.40
|
38.80
|
38.80
|
39.05
|
5.37
|
39,590
|
|
1/18/2017
|
-0.10 / -0.25%
|
39.50
|
40.00
|
39.40
|
39.40
|
39.47
|
5.46
|
60,990
|
|
1/17/2017
|
-0.20 / -0.50%
|
39.70
|
40.30
|
39.20
|
39.50
|
39.73
|
5.47
|
56,840
|
|
1/16/2017
|
-0.85 / -2.10%
|
40.55
|
41.00
|
39.40
|
39.70
|
39.79
|
5.50
|
131,920
|
|
1/13/2017
|
-0.75 / -1.82%
|
41.30
|
41.30
|
40.55
|
40.55
|
40.84
|
5.62
|
62,120
|
|
1/12/2017
|
-0.05 / -0.12%
|
41.40
|
41.45
|
40.95
|
41.30
|
41.15
|
5.72
|
73,090
|
|
1/11/2017
|
+0.15 / +0.36%
|
41.40
|
41.80
|
41.10
|
41.35
|
41.35
|
5.73
|
63,320
|
|
1/10/2017
|
+0.10 / +0.24%
|
41.50
|
42.00
|
41.20
|
41.20
|
41.64
|
5.71
|
126,190
|
|
1/9/2017
|
+0.30 / +0.74%
|
41.30
|
41.40
|
40.30
|
41.10
|
41.01
|
5.69
|
95,300
|
|
1/6/2017
|
+0.55 / +1.37%
|
40.00
|
41.30
|
40.00
|
40.80
|
40.53
|
5.65
|
134,360
|
|
1/5/2017
|
-0.30 / -0.74%
|
40.50
|
40.80
|
40.00
|
40.25
|
40.47
|
5.58
|
73,430
|
|
1/4/2017
|
-0.25 / -0.61%
|
40.90
|
41.50
|
39.00
|
40.55
|
40.96
|
5.62
|
146,900
|
|
1/3/2017
|
-0.20 / -0.49%
|
40.50
|
41.40
|
40.20
|
40.80
|
40.74
|
5.65
|
39,250
|
|
12/30/2016
|
0.00 / 0.00%
|
40.50
|
41.00
|
40.05
|
41.00
|
40.69
|
5.68
|
62,010
|
|
|