|
Closing price on 3/1/2019
|
|
| Open |
16.60 |
| High |
16.85 |
| Low |
16.60 |
| Volume |
44,300 |
| Split-adjusted Price |
5.82 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2019
|
+0.20 / +1.20%
|
16.60
|
16.85
|
16.60
|
16.80
|
16.73
|
5.82
|
44,300
|
|
|
2/28/2019
|
-0.15 / -0.90%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.68
|
5.75
|
125,640
|
|
|
2/27/2019
|
+0.15 / +0.90%
|
16.60
|
16.80
|
16.60
|
16.75
|
16.75
|
5.81
|
169,150
|
|
|
2/26/2019
|
-0.20 / -1.19%
|
16.80
|
16.90
|
16.60
|
16.60
|
16.72
|
5.75
|
115,270
|
|
|
2/25/2019
|
-0.10 / -0.59%
|
16.85
|
16.85
|
16.60
|
16.80
|
16.67
|
5.82
|
239,230
|
|
|
2/22/2019
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.86
|
5.86
|
18,740
|
|
|
2/21/2019
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.95
|
17.00
|
17.12
|
5.89
|
84,050
|
|
|
2/20/2019
|
+0.40 / +2.37%
|
17.10
|
17.50
|
17.10
|
17.30
|
17.28
|
6.00
|
324,790
|
|
|
2/19/2019
|
+0.05 / +0.30%
|
16.75
|
17.00
|
16.55
|
16.90
|
16.78
|
5.86
|
121,320
|
|
|
2/18/2019
|
-0.20 / -1.17%
|
17.10
|
17.20
|
16.80
|
16.85
|
16.94
|
5.84
|
45,220
|
|
|
2/15/2019
|
-0.15 / -0.87%
|
16.75
|
17.25
|
16.75
|
17.05
|
17.12
|
5.91
|
28,220
|
|
|
2/14/2019
|
+0.15 / +0.88%
|
17.05
|
17.30
|
17.00
|
17.20
|
17.07
|
5.96
|
67,240
|
|
|
2/13/2019
|
+0.35 / +2.10%
|
17.00
|
17.35
|
16.95
|
17.05
|
17.15
|
5.91
|
157,060
|
|
|
2/12/2019
|
+0.35 / +2.14%
|
16.50
|
16.80
|
16.50
|
16.70
|
16.67
|
5.79
|
60,940
|
|
|
2/11/2019
|
-0.05 / -0.30%
|
16.20
|
16.80
|
16.20
|
16.35
|
16.51
|
5.67
|
14,960
|
|
|
2/1/2019
|
+0.15 / +0.92%
|
16.40
|
16.55
|
16.30
|
16.40
|
16.42
|
5.69
|
13,280
|
|
|
1/31/2019
|
+0.20 / +1.25%
|
16.40
|
16.55
|
16.25
|
16.25
|
16.36
|
5.63
|
45,960
|
|
|
1/30/2019
|
+0.05 / +0.31%
|
16.40
|
16.40
|
15.90
|
16.05
|
16.04
|
5.56
|
58,860
|
|
|
1/29/2019
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.90
|
16.00
|
16.05
|
5.55
|
31,330
|
|
|
1/28/2019
|
0.00 / 0.00%
|
15.80
|
16.30
|
15.80
|
16.00
|
15.95
|
5.55
|
10,660
|
|
|
1/25/2019
|
-0.15 / -0.93%
|
16.20
|
16.80
|
16.00
|
16.00
|
16.11
|
5.55
|
20,790
|
|
|
1/24/2019
|
-0.35 / -2.12%
|
16.60
|
16.60
|
16.10
|
16.15
|
16.22
|
5.60
|
120,540
|
|
|
1/23/2019
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.25
|
16.50
|
16.51
|
5.72
|
72,730
|
|
|
1/22/2019
|
0.00 / 0.00%
|
16.20
|
16.60
|
16.20
|
16.50
|
16.40
|
5.72
|
24,630
|
|
|
1/21/2019
|
-0.25 / -1.49%
|
16.75
|
16.75
|
16.05
|
16.50
|
16.42
|
5.72
|
73,010
|
|
|
1/18/2019
|
+0.20 / +1.21%
|
16.80
|
16.80
|
16.20
|
16.75
|
16.39
|
5.81
|
50,870
|
|
|
1/17/2019
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.55
|
16.55
|
16.78
|
5.74
|
17,520
|
|
|
1/16/2019
|
-0.70 / -4.03%
|
17.10
|
17.35
|
16.65
|
16.65
|
16.95
|
5.77
|
81,610
|
|
|
1/15/2019
|
+0.35 / +2.06%
|
16.85
|
17.50
|
16.85
|
17.35
|
17.30
|
6.01
|
148,700
|
|
|
1/14/2019
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.80
|
17.00
|
16.97
|
5.89
|
13,610
|
|
|