|
|
Closing price on 4/1/2019
|
|
| Open |
16.85 |
| High |
16.85 |
| Low |
16.55 |
| Volume |
89,120 |
| Split-adjusted Price |
5.79 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2019
|
+0.10 / +0.60%
|
16.85
|
16.85
|
16.55
|
16.70
|
16.61
|
5.79
|
89,120
|
|
|
3/29/2019
|
-0.10 / -0.60%
|
16.85
|
16.85
|
16.60
|
16.60
|
16.65
|
5.75
|
117,390
|
|
|
3/28/2019
|
+0.10 / +0.60%
|
16.85
|
16.85
|
16.60
|
16.70
|
16.68
|
5.79
|
72,350
|
|
|
3/27/2019
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.65
|
5.75
|
107,240
|
|
|
3/26/2019
|
-0.20 / -1.20%
|
16.80
|
17.00
|
16.50
|
16.50
|
16.69
|
5.72
|
167,860
|
|
|
3/25/2019
|
-0.55 / -3.19%
|
17.10
|
17.10
|
16.65
|
16.70
|
16.84
|
5.79
|
105,300
|
|
|
3/22/2019
|
+0.35 / +2.07%
|
16.90
|
17.30
|
16.65
|
17.25
|
16.95
|
5.98
|
180,400
|
|
|
3/21/2019
|
-0.65 / -3.70%
|
17.40
|
17.60
|
16.90
|
16.90
|
17.39
|
5.86
|
149,770
|
|
|
3/20/2019
|
-0.35 / -1.96%
|
17.90
|
17.90
|
17.30
|
17.55
|
17.53
|
6.08
|
188,170
|
|
|
3/19/2019
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.80
|
17.90
|
17.95
|
6.21
|
328,100
|
|
|
3/18/2019
|
+0.40 / +2.26%
|
17.70
|
18.25
|
17.65
|
18.10
|
17.86
|
6.27
|
455,560
|
|
|
3/15/2019
|
-0.25 / -1.39%
|
17.90
|
18.00
|
17.70
|
17.70
|
17.82
|
6.14
|
86,680
|
|
|
3/14/2019
|
-0.25 / -1.37%
|
18.45
|
18.45
|
17.70
|
17.95
|
17.99
|
6.22
|
194,850
|
|
|
3/13/2019
|
+1.15 / +6.74%
|
17.10
|
18.20
|
16.90
|
18.20
|
17.85
|
6.31
|
688,030
|
|
|
3/12/2019
|
+0.20 / +1.19%
|
16.95
|
17.15
|
16.95
|
17.05
|
17.05
|
5.91
|
79,980
|
|
|
3/11/2019
|
+0.05 / +0.30%
|
16.80
|
16.90
|
16.60
|
16.85
|
16.79
|
5.84
|
36,690
|
|
|
3/8/2019
|
-0.35 / -2.04%
|
17.05
|
17.15
|
16.80
|
16.80
|
16.97
|
5.82
|
68,540
|
|
|
3/7/2019
|
-0.10 / -0.58%
|
17.25
|
17.35
|
17.05
|
17.15
|
17.16
|
5.95
|
47,430
|
|
|
3/6/2019
|
0.00 / 0.00%
|
17.25
|
17.40
|
17.10
|
17.25
|
17.27
|
5.98
|
99,920
|
|
|
3/5/2019
|
+0.15 / +0.88%
|
17.20
|
17.35
|
17.05
|
17.25
|
17.24
|
5.98
|
183,740
|
|
|
3/4/2019
|
+0.30 / +1.79%
|
16.65
|
17.20
|
16.65
|
17.10
|
16.88
|
5.93
|
76,480
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|