|
|
Closing price on 4/5/2016
|
|
| Open |
19.50 |
| High |
21.10 |
| Low |
19.50 |
| Volume |
86,730 |
| Split-adjusted Price |
2.85 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2016
|
+0.80 / +4.04%
|
19.50
|
21.10
|
19.50
|
20.60
|
20.25
|
2.85
|
86,730
|
|
|
4/4/2016
|
-0.20 / -1.00%
|
19.80
|
20.50
|
19.60
|
19.80
|
20.32
|
2.74
|
53,790
|
|
|
4/1/2016
|
-0.90 / -4.31%
|
20.80
|
21.20
|
20.00
|
20.00
|
20.67
|
2.77
|
208,420
|
|
|
3/31/2016
|
-0.80 / -3.69%
|
21.00
|
21.50
|
20.90
|
20.90
|
21.15
|
2.89
|
94,270
|
|
|
3/30/2016
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.00
|
21.70
|
21.64
|
3.01
|
60,030
|
|
|
3/29/2016
|
+0.40 / +1.87%
|
22.20
|
22.60
|
21.60
|
21.80
|
22.19
|
3.02
|
224,360
|
|
|
3/28/2016
|
+0.90 / +4.39%
|
20.50
|
21.40
|
20.40
|
21.40
|
21.13
|
2.96
|
283,930
|
|
|
3/25/2016
|
+0.20 / +0.99%
|
20.30
|
20.70
|
19.50
|
20.50
|
20.28
|
2.84
|
82,540
|
|
|
3/24/2016
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.00
|
20.30
|
20.53
|
2.81
|
168,690
|
|
|
3/23/2016
|
+1.30 / +6.84%
|
19.80
|
20.30
|
19.60
|
20.30
|
20.21
|
2.81
|
308,945
|
|
|
3/22/2016
|
+1.20 / +6.74%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.92
|
2.63
|
64,840
|
|
|
3/21/2016
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.70
|
17.80
|
17.81
|
2.47
|
25,550
|
|
|
3/18/2016
|
+0.30 / +1.71%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.66
|
2.47
|
22,590
|
|
|
3/17/2016
|
-0.20 / -1.13%
|
17.60
|
18.00
|
17.50
|
17.50
|
17.57
|
2.42
|
26,460
|
|
|
3/16/2016
|
-0.30 / -1.67%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.76
|
2.45
|
4,110
|
|
|
3/15/2016
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.80
|
18.00
|
17.93
|
2.49
|
18,180
|
|
|
3/14/2016
|
-0.60 / -3.24%
|
18.00
|
18.50
|
17.50
|
17.90
|
17.83
|
2.48
|
26,020
|
|
|
3/11/2016
|
-0.20 / -1.07%
|
18.20
|
18.70
|
18.20
|
18.50
|
18.57
|
2.56
|
85,950
|
|
|
3/10/2016
|
+0.30 / +1.63%
|
18.50
|
18.70
|
18.40
|
18.70
|
18.57
|
2.59
|
84,720
|
|
|
3/9/2016
|
-0.10 / -0.54%
|
18.50
|
18.70
|
18.40
|
18.40
|
18.53
|
2.55
|
76,510
|
|
|
3/8/2016
|
+0.30 / +1.65%
|
17.30
|
19.00
|
17.30
|
18.50
|
18.33
|
2.56
|
77,140
|
|
|
3/7/2016
|
-0.40 / -2.15%
|
18.80
|
18.90
|
18.20
|
18.20
|
18.57
|
2.52
|
58,520
|
|
|
3/4/2016
|
+0.60 / +3.33%
|
19.20
|
19.20
|
18.40
|
18.60
|
18.84
|
2.58
|
72,250
|
|
|
3/3/2016
|
+1.10 / +6.51%
|
17.70
|
18.00
|
17.20
|
18.00
|
17.94
|
2.49
|
297,560
|
|
|
3/2/2016
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.34
|
29,660
|
|
|
3/1/2016
|
+1.00 / +6.76%
|
14.80
|
15.80
|
14.80
|
15.80
|
15.30
|
2.19
|
1,758,624
|
|
|
2/29/2016
|
-0.90 / -5.73%
|
15.70
|
16.70
|
14.80
|
14.80
|
15.24
|
2.05
|
61,010
|
|
|
2/26/2016
|
-0.80 / -4.85%
|
16.50
|
17.40
|
15.70
|
15.70
|
16.54
|
2.17
|
38,270
|
|
|
2/25/2016
|
0.00 / 0.00%
|
17.30
|
17.40
|
16.40
|
16.50
|
16.47
|
2.29
|
20,760
|
|
|
2/24/2016
|
+0.10 / +0.61%
|
16.80
|
17.50
|
16.50
|
16.50
|
17.17
|
2.29
|
67,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|