Closing price on 2/6/2017
|
|
Open |
40.60 |
High |
42.90 |
Low |
40.60 |
Volume |
179,230 |
Split-adjusted Price |
5.93 |
|
|
HAX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/29/2016
|
+2.00 / +5.13%
|
38.80
|
41.00
|
38.80
|
41.00
|
39.88
|
5.68
|
136,620
|
|
12/28/2016
|
+0.10 / +0.26%
|
38.70
|
39.00
|
38.70
|
39.00
|
38.85
|
5.40
|
28,420
|
|
12/27/2016
|
0.00 / 0.00%
|
38.90
|
38.90
|
38.40
|
38.90
|
38.70
|
5.39
|
126,600
|
|
12/26/2016
|
+0.10 / +0.26%
|
38.50
|
38.90
|
38.30
|
38.90
|
38.55
|
5.39
|
46,930
|
|
12/23/2016
|
+0.20 / +0.52%
|
38.60
|
38.80
|
38.10
|
38.80
|
38.51
|
5.37
|
39,940
|
|
12/22/2016
|
-0.40 / -1.03%
|
38.60
|
39.10
|
38.40
|
38.60
|
38.76
|
5.35
|
95,320
|
|
12/21/2016
|
0.00 / 0.00%
|
39.00
|
39.20
|
38.60
|
39.00
|
38.92
|
5.40
|
254,232
|
|
12/20/2016
|
-0.50 / -1.27%
|
40.00
|
40.00
|
38.90
|
39.00
|
39.30
|
5.40
|
79,520
|
|
12/19/2016
|
+2.00 / +5.33%
|
37.50
|
40.05
|
37.10
|
39.50
|
38.19
|
5.47
|
222,640
|
|
|