Closing price on 3/8/2017
|
|
Open |
46.80 |
High |
47.10 |
Low |
46.40 |
Volume |
104,560 |
Split-adjusted Price |
6.50 |
|
|
HAX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/8/2017
|
+0.10 / +0.21%
|
46.80
|
47.10
|
46.40
|
46.90
|
46.80
|
6.50
|
104,560
|
|
3/7/2017
|
+0.80 / +1.74%
|
46.20
|
47.20
|
46.20
|
46.80
|
46.72
|
6.48
|
201,870
|
|
3/6/2017
|
+1.80 / +4.07%
|
44.50
|
46.30
|
44.30
|
46.00
|
45.67
|
6.37
|
260,140
|
|
3/3/2017
|
+0.40 / +0.91%
|
43.95
|
44.30
|
43.60
|
44.20
|
43.98
|
6.12
|
105,160
|
|
3/2/2017
|
+1.70 / +4.04%
|
42.10
|
43.80
|
42.00
|
43.80
|
42.99
|
6.07
|
178,590
|
|
3/1/2017
|
-0.40 / -0.94%
|
42.50
|
42.50
|
42.00
|
42.10
|
42.17
|
5.83
|
58,290
|
|
2/28/2017
|
+0.80 / +1.92%
|
41.60
|
42.80
|
41.60
|
42.50
|
42.38
|
5.89
|
95,570
|
|
2/27/2017
|
-0.90 / -2.11%
|
41.80
|
43.00
|
41.50
|
41.70
|
41.93
|
5.78
|
183,680
|
|
2/24/2017
|
-1.40 / -3.18%
|
44.20
|
44.20
|
42.50
|
42.60
|
42.93
|
5.90
|
148,420
|
|
2/23/2017
|
-0.60 / -1.35%
|
44.60
|
45.00
|
43.70
|
44.00
|
44.32
|
6.09
|
126,300
|
|
2/22/2017
|
+0.80 / +1.83%
|
43.90
|
45.60
|
43.85
|
44.60
|
44.84
|
6.18
|
208,820
|
|
2/21/2017
|
+0.45 / +1.04%
|
44.20
|
44.70
|
43.80
|
43.80
|
44.12
|
6.07
|
146,570
|
|
2/20/2017
|
+0.75 / +1.76%
|
42.60
|
44.00
|
42.60
|
43.35
|
43.04
|
6.00
|
153,060
|
|
2/17/2017
|
+0.50 / +1.19%
|
41.70
|
42.80
|
41.60
|
42.60
|
42.22
|
5.90
|
94,170
|
|
2/16/2017
|
-0.90 / -2.09%
|
43.30
|
43.40
|
42.10
|
42.10
|
42.58
|
5.83
|
170,960
|
|
2/15/2017
|
-0.10 / -0.23%
|
43.70
|
43.70
|
42.75
|
43.00
|
43.12
|
5.96
|
117,560
|
|
2/14/2017
|
-0.85 / -1.93%
|
43.95
|
43.95
|
42.90
|
43.10
|
43.29
|
5.97
|
159,500
|
|
2/13/2017
|
-0.15 / -0.34%
|
44.40
|
44.50
|
43.60
|
43.95
|
44.01
|
6.09
|
101,590
|
|
2/10/2017
|
-0.65 / -1.45%
|
45.00
|
45.00
|
44.10
|
44.10
|
44.58
|
6.11
|
56,820
|
|
2/9/2017
|
+1.15 / +2.64%
|
43.60
|
44.80
|
43.60
|
44.75
|
44.48
|
6.20
|
467,960
|
|
2/8/2017
|
+0.20 / +0.46%
|
43.40
|
43.60
|
42.80
|
43.60
|
43.27
|
6.04
|
218,860
|
|
2/7/2017
|
+0.60 / +1.40%
|
43.00
|
44.30
|
43.00
|
43.40
|
43.72
|
6.01
|
183,540
|
|
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
|
|
|