|
Closing price on 2/5/2016
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
14.30 |
| Volume |
8,560 |
| Split-adjusted Price |
2.06 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/11/2016
|
+0.20 / +1.16%
|
17.70
|
18.20
|
17.50
|
17.50
|
17.59
|
2.42
|
3,070
|
|
|
1/8/2016
|
-0.40 / -2.26%
|
17.10
|
17.50
|
17.10
|
17.30
|
17.29
|
2.40
|
45,000
|
|
|
1/7/2016
|
-0.60 / -3.28%
|
18.10
|
18.10
|
17.20
|
17.70
|
17.76
|
2.45
|
12,610
|
|
|
1/6/2016
|
-0.30 / -1.61%
|
18.60
|
18.80
|
18.30
|
18.30
|
18.61
|
2.53
|
20,530
|
|
|
1/5/2016
|
+0.60 / +3.33%
|
19.00
|
19.00
|
17.50
|
18.60
|
18.53
|
2.58
|
60
|
|
|
1/4/2016
|
+0.40 / +2.27%
|
18.00
|
18.80
|
17.60
|
18.00
|
18.20
|
2.49
|
34,520
|
|
|
12/31/2015
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.10
|
17.60
|
17.24
|
2.44
|
7,310
|
|
|
12/30/2015
|
0.00 / 0.00%
|
17.90
|
17.90
|
16.80
|
17.60
|
16.97
|
2.44
|
7,780
|
|
|
12/29/2015
|
+0.60 / +3.53%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.17
|
2.44
|
4,950
|
|
|
12/28/2015
|
-0.60 / -3.41%
|
18.30
|
18.30
|
17.00
|
17.00
|
17.65
|
2.35
|
1,250
|
|
|
12/25/2015
|
-0.30 / -1.68%
|
17.60
|
17.90
|
17.60
|
17.60
|
17.68
|
2.44
|
16,180
|
|
|