|
Closing price on 3/15/2016
|
|
| Open |
18.00 |
| High |
18.10 |
| Low |
17.80 |
| Volume |
18,180 |
| Split-adjusted Price |
2.33 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2016
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.80
|
18.00
|
17.93
|
2.33
|
18,180
|
|
|
3/14/2016
|
-0.60 / -3.24%
|
18.00
|
18.50
|
17.50
|
17.90
|
17.83
|
2.31
|
26,020
|
|
|
3/11/2016
|
-0.20 / -1.07%
|
18.20
|
18.70
|
18.20
|
18.50
|
18.57
|
2.39
|
85,950
|
|
|
3/10/2016
|
+0.30 / +1.63%
|
18.50
|
18.70
|
18.40
|
18.70
|
18.57
|
2.42
|
84,720
|
|
|
3/9/2016
|
-0.10 / -0.54%
|
18.50
|
18.70
|
18.40
|
18.40
|
18.53
|
2.38
|
76,510
|
|
|
3/8/2016
|
+0.30 / +1.65%
|
17.30
|
19.00
|
17.30
|
18.50
|
18.33
|
2.39
|
77,140
|
|
|
3/7/2016
|
-0.40 / -2.15%
|
18.80
|
18.90
|
18.20
|
18.20
|
18.57
|
2.35
|
58,520
|
|
|
3/4/2016
|
+0.60 / +3.33%
|
19.20
|
19.20
|
18.40
|
18.60
|
18.84
|
2.40
|
72,250
|
|
|
3/3/2016
|
+1.10 / +6.51%
|
17.70
|
18.00
|
17.20
|
18.00
|
17.94
|
2.33
|
297,560
|
|
|
3/2/2016
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.18
|
29,660
|
|
|
3/1/2016
|
+1.00 / +6.76%
|
14.80
|
15.80
|
14.80
|
15.80
|
15.30
|
2.04
|
1,758,624
|
|
|
2/29/2016
|
-0.90 / -5.73%
|
15.70
|
16.70
|
14.80
|
14.80
|
15.24
|
1.91
|
61,010
|
|
|
2/26/2016
|
-0.80 / -4.85%
|
16.50
|
17.40
|
15.70
|
15.70
|
16.54
|
2.03
|
38,270
|
|
|
2/25/2016
|
0.00 / 0.00%
|
17.30
|
17.40
|
16.40
|
16.50
|
16.47
|
2.13
|
20,760
|
|
|
2/24/2016
|
+0.10 / +0.61%
|
16.80
|
17.50
|
16.50
|
16.50
|
17.17
|
2.13
|
67,080
|
|
|
2/23/2016
|
+1.00 / +6.49%
|
15.30
|
16.40
|
15.30
|
16.40
|
15.95
|
2.12
|
56,620
|
|
|
2/22/2016
|
+0.10 / +0.65%
|
14.80
|
15.60
|
14.80
|
15.40
|
15.39
|
1.99
|
16,830
|
|
|
2/19/2016
|
+0.30 / +2.00%
|
15.00
|
15.50
|
15.00
|
15.30
|
15.32
|
1.98
|
28,910
|
|
|
2/18/2016
|
-0.30 / -1.96%
|
14.80
|
15.40
|
14.80
|
15.00
|
14.99
|
1.94
|
21,950
|
|
|
2/17/2016
|
+0.70 / +4.79%
|
14.50
|
15.30
|
14.50
|
15.30
|
14.90
|
1.98
|
293,030
|
|
|
2/16/2016
|
-0.60 / -3.95%
|
15.30
|
15.30
|
14.50
|
14.60
|
14.85
|
1.89
|
8,820
|
|
|
2/15/2016
|
+0.30 / +2.01%
|
14.50
|
15.60
|
14.50
|
15.20
|
14.56
|
1.96
|
11,470
|
|
|
2/5/2016
|
+0.10 / +0.68%
|
15.50
|
15.50
|
14.30
|
14.90
|
14.37
|
1.93
|
8,560
|
|
|
2/4/2016
|
-0.50 / -3.27%
|
15.50
|
15.50
|
14.80
|
14.80
|
15.29
|
1.91
|
15,960
|
|
|
2/3/2016
|
+1.00 / +6.99%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
1.98
|
10,940
|
|
|
2/2/2016
|
+0.90 / +6.72%
|
14.00
|
14.30
|
13.40
|
14.30
|
13.41
|
1.85
|
1,827,210
|
|
|
2/1/2016
|
-0.90 / -6.29%
|
15.20
|
15.30
|
13.40
|
13.40
|
13.73
|
1.73
|
45,730
|
|
|
1/29/2016
|
-1.00 / -6.54%
|
14.30
|
15.30
|
14.30
|
14.30
|
14.31
|
1.85
|
23,210
|
|
|
1/28/2016
|
-0.20 / -1.29%
|
16.00
|
16.00
|
14.50
|
15.30
|
14.67
|
1.98
|
29,690
|
|
|
1/27/2016
|
-1.10 / -6.63%
|
16.10
|
16.60
|
15.50
|
15.50
|
16.28
|
2.00
|
26,680
|
|
|