Closing price on 4/28/2017
|
|
Open |
53.40 |
High |
54.20 |
Low |
52.70 |
Volume |
119,440 |
Split-adjusted Price |
7.48 |
|
|
HAX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/28/2017
|
+0.80 / +1.50%
|
53.40
|
54.20
|
52.70
|
54.00
|
53.72
|
7.48
|
119,440
|
|
4/27/2017
|
+0.50 / +0.95%
|
52.90
|
53.80
|
52.30
|
53.20
|
53.32
|
7.37
|
86,020
|
|
4/26/2017
|
+1.40 / +2.73%
|
51.30
|
52.90
|
51.10
|
52.70
|
51.94
|
7.30
|
67,220
|
|
4/25/2017
|
-0.70 / -1.35%
|
52.00
|
52.00
|
50.50
|
51.30
|
51.15
|
7.11
|
207,640
|
|
4/24/2017
|
-2.20 / -4.06%
|
54.70
|
54.70
|
52.00
|
52.00
|
52.48
|
7.20
|
128,630
|
|
4/21/2017
|
0.00 / 0.00%
|
55.00
|
56.00
|
54.00
|
54.20
|
55.03
|
7.51
|
123,360
|
|
4/20/2017
|
+0.90 / +1.69%
|
53.90
|
54.90
|
53.30
|
54.20
|
54.44
|
7.51
|
49,320
|
|
4/19/2017
|
-0.70 / -1.30%
|
54.00
|
54.00
|
53.00
|
53.30
|
53.46
|
7.38
|
53,930
|
|
4/18/2017
|
+1.40 / +2.66%
|
52.60
|
54.00
|
52.00
|
54.00
|
52.88
|
7.48
|
111,330
|
|
4/17/2017
|
-0.10 / -0.19%
|
53.30
|
53.40
|
52.60
|
52.60
|
52.87
|
7.29
|
30,960
|
|
4/14/2017
|
-0.10 / -0.19%
|
52.00
|
52.70
|
51.00
|
52.70
|
51.84
|
7.30
|
74,600
|
|
4/13/2017
|
+0.50 / +0.96%
|
52.30
|
53.50
|
52.30
|
52.80
|
52.72
|
7.31
|
48,010
|
|
4/12/2017
|
-1.50 / -2.79%
|
53.40
|
54.90
|
52.30
|
52.30
|
53.03
|
7.24
|
128,860
|
|
4/11/2017
|
0.00 / 0.00%
|
53.80
|
53.80
|
53.30
|
53.80
|
53.58
|
7.45
|
93,900
|
|
4/10/2017
|
-0.20 / -0.37%
|
54.00
|
54.00
|
53.30
|
53.80
|
53.66
|
7.45
|
106,840
|
|
4/7/2017
|
-0.20 / -0.37%
|
54.50
|
54.90
|
53.80
|
54.00
|
54.14
|
7.48
|
61,650
|
|
4/5/2017
|
+0.10 / +0.18%
|
54.30
|
56.90
|
54.20
|
54.20
|
54.89
|
7.51
|
158,080
|
|
4/4/2017
|
+0.10 / +0.19%
|
53.60
|
54.70
|
53.60
|
54.10
|
53.92
|
7.49
|
89,640
|
|
4/3/2017
|
-1.00 / -1.82%
|
54.90
|
54.90
|
53.40
|
54.00
|
53.85
|
7.48
|
91,800
|
|
3/31/2017
|
-1.00 / -1.79%
|
56.00
|
56.00
|
54.80
|
55.00
|
55.05
|
7.62
|
63,610
|
|
3/30/2017
|
+0.90 / +1.63%
|
55.00
|
56.20
|
54.60
|
56.00
|
55.54
|
7.76
|
72,350
|
|
3/29/2017
|
-1.90 / -3.33%
|
56.40
|
56.50
|
55.10
|
55.10
|
55.89
|
7.63
|
90,560
|
|
3/28/2017
|
-0.30 / -0.52%
|
57.00
|
57.30
|
56.20
|
57.00
|
56.87
|
7.90
|
84,990
|
|
3/27/2017
|
+0.80 / +1.42%
|
57.00
|
57.30
|
56.20
|
57.30
|
56.90
|
7.94
|
134,210
|
|
3/24/2017
|
+1.60 / +2.91%
|
55.90
|
56.50
|
54.90
|
56.50
|
55.94
|
7.83
|
171,250
|
|
3/23/2017
|
+1.80 / +3.39%
|
51.80
|
54.90
|
51.80
|
54.90
|
53.33
|
7.60
|
99,010
|
|
3/22/2017
|
-1.90 / -3.45%
|
54.40
|
55.00
|
52.90
|
53.10
|
53.83
|
7.35
|
136,990
|
|
3/21/2017
|
+2.00 / +3.77%
|
53.30
|
55.00
|
52.50
|
55.00
|
53.55
|
7.62
|
874,550
|
|
3/20/2017
|
+1.80 / +3.52%
|
51.00
|
53.00
|
50.50
|
53.00
|
51.88
|
7.34
|
203,350
|
|
3/17/2017
|
-0.60 / -1.16%
|
51.70
|
52.00
|
50.30
|
51.20
|
51.06
|
7.09
|
137,260
|
|
|