|
|
Closing price on 2/29/2016
|
|
| Open |
15.70 |
| High |
16.70 |
| Low |
14.80 |
| Volume |
61,010 |
| Split-adjusted Price |
2.05 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2016
|
-0.90 / -5.73%
|
15.70
|
16.70
|
14.80
|
14.80
|
15.24
|
2.05
|
61,010
|
|
|
2/26/2016
|
-0.80 / -4.85%
|
16.50
|
17.40
|
15.70
|
15.70
|
16.54
|
2.17
|
38,270
|
|
|
2/25/2016
|
0.00 / 0.00%
|
17.30
|
17.40
|
16.40
|
16.50
|
16.47
|
2.29
|
20,760
|
|
|
2/24/2016
|
+0.10 / +0.61%
|
16.80
|
17.50
|
16.50
|
16.50
|
17.17
|
2.29
|
67,080
|
|
|
2/23/2016
|
+1.00 / +6.49%
|
15.30
|
16.40
|
15.30
|
16.40
|
15.95
|
2.27
|
56,620
|
|
|
2/22/2016
|
+0.10 / +0.65%
|
14.80
|
15.60
|
14.80
|
15.40
|
15.39
|
2.13
|
16,830
|
|
|
2/19/2016
|
+0.30 / +2.00%
|
15.00
|
15.50
|
15.00
|
15.30
|
15.32
|
2.12
|
28,910
|
|
|
2/18/2016
|
-0.30 / -1.96%
|
14.80
|
15.40
|
14.80
|
15.00
|
14.99
|
2.08
|
21,950
|
|
|
2/17/2016
|
+0.70 / +4.79%
|
14.50
|
15.30
|
14.50
|
15.30
|
14.90
|
2.12
|
293,030
|
|
|
2/16/2016
|
-0.60 / -3.95%
|
15.30
|
15.30
|
14.50
|
14.60
|
14.85
|
2.02
|
8,820
|
|
|
2/15/2016
|
+0.30 / +2.01%
|
14.50
|
15.60
|
14.50
|
15.20
|
14.56
|
2.11
|
11,470
|
|
|
2/5/2016
|
+0.10 / +0.68%
|
15.50
|
15.50
|
14.30
|
14.90
|
14.37
|
2.06
|
8,560
|
|
|
2/4/2016
|
-0.50 / -3.27%
|
15.50
|
15.50
|
14.80
|
14.80
|
15.29
|
2.05
|
15,960
|
|
|
2/3/2016
|
+1.00 / +6.99%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.12
|
10,940
|
|
|
2/2/2016
|
+0.90 / +6.72%
|
14.00
|
14.30
|
13.40
|
14.30
|
13.41
|
1.98
|
1,827,210
|
|
|
2/1/2016
|
-0.90 / -6.29%
|
15.20
|
15.30
|
13.40
|
13.40
|
13.73
|
1.86
|
45,730
|
|
|
1/29/2016
|
-1.00 / -6.54%
|
14.30
|
15.30
|
14.30
|
14.30
|
14.31
|
1.98
|
23,210
|
|
|
1/28/2016
|
-0.20 / -1.29%
|
16.00
|
16.00
|
14.50
|
15.30
|
14.67
|
2.12
|
29,690
|
|
|
1/27/2016
|
-1.10 / -6.63%
|
16.10
|
16.60
|
15.50
|
15.50
|
16.28
|
2.15
|
26,680
|
|
|
1/26/2016
|
-0.50 / -2.92%
|
16.80
|
16.90
|
16.60
|
16.60
|
16.82
|
2.30
|
6,520
|
|
|
1/25/2016
|
+0.40 / +2.40%
|
17.40
|
17.40
|
16.80
|
17.10
|
16.84
|
2.37
|
950
|
|
|
1/22/2016
|
-0.30 / -1.76%
|
17.00
|
17.10
|
16.70
|
16.70
|
16.89
|
2.31
|
6,400
|
|
|
1/21/2016
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.08
|
2.35
|
5,900
|
|
|
1/20/2016
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
2.38
|
1,940
|
|
|
1/19/2016
|
+0.30 / +1.78%
|
17.00
|
17.60
|
17.00
|
17.20
|
17.12
|
2.38
|
4,970
|
|
|
1/18/2016
|
-0.60 / -3.43%
|
16.90
|
17.70
|
16.60
|
16.90
|
16.82
|
2.34
|
14,440
|
|
|
1/15/2016
|
-0.50 / -2.78%
|
18.80
|
18.80
|
17.50
|
17.50
|
17.59
|
2.42
|
6,240
|
|
|
1/14/2016
|
+0.20 / +1.12%
|
18.00
|
18.00
|
17.40
|
18.00
|
17.45
|
2.49
|
1,960
|
|
|
1/13/2016
|
-0.20 / -1.11%
|
17.60
|
17.80
|
17.40
|
17.80
|
17.55
|
2.47
|
7,010
|
|
|
1/12/2016
|
+0.50 / +2.86%
|
17.50
|
18.10
|
17.50
|
18.00
|
17.52
|
2.49
|
18,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|