|
Closing price on 5/19/2016
|
|
| Open |
24.20 |
| High |
24.30 |
| Low |
24.00 |
| Volume |
50,930 |
| Split-adjusted Price |
3.35 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2016
|
-0.20 / -0.82%
|
24.20
|
24.30
|
24.00
|
24.20
|
24.07
|
3.35
|
50,930
|
|
|
5/18/2016
|
-0.80 / -3.17%
|
25.00
|
25.20
|
24.30
|
24.40
|
24.71
|
3.38
|
67,790
|
|
|
5/17/2016
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.90
|
25.20
|
25.05
|
3.49
|
33,490
|
|
|
5/16/2016
|
-0.10 / -0.40%
|
25.90
|
25.90
|
25.00
|
25.20
|
25.22
|
3.49
|
79,230
|
|
|
5/13/2016
|
+0.80 / +3.27%
|
24.10
|
25.80
|
24.00
|
25.30
|
25.12
|
3.50
|
192,310
|
|
|
5/12/2016
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.20
|
24.50
|
24.45
|
3.39
|
36,730
|
|
|
5/11/2016
|
-0.20 / -0.81%
|
24.60
|
24.70
|
24.00
|
24.60
|
24.19
|
3.41
|
90,410
|
|
|
5/10/2016
|
+0.40 / +1.64%
|
24.00
|
24.80
|
23.70
|
24.80
|
23.90
|
3.44
|
52,640
|
|
|
5/9/2016
|
-0.40 / -1.61%
|
24.10
|
25.00
|
24.00
|
24.40
|
24.60
|
3.38
|
47,890
|
|
|
5/6/2016
|
-1.00 / -3.88%
|
25.50
|
25.70
|
24.10
|
24.80
|
24.59
|
3.44
|
105,410
|
|
|
5/5/2016
|
-0.10 / -0.39%
|
25.70
|
26.00
|
25.10
|
25.80
|
25.76
|
3.57
|
104,780
|
|
|
5/4/2016
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.70
|
25.90
|
25.97
|
3.59
|
42,440
|
|
|
4/29/2016
|
+1.40 / +5.71%
|
24.90
|
26.00
|
24.90
|
25.90
|
25.67
|
3.59
|
172,450
|
|
|
4/28/2016
|
-0.50 / -2.00%
|
25.40
|
25.40
|
23.80
|
24.50
|
24.23
|
3.39
|
108,270
|
|
|
4/27/2016
|
+1.20 / +5.04%
|
25.40
|
25.40
|
23.80
|
25.00
|
24.82
|
3.46
|
170,840
|
|
|
4/26/2016
|
+1.50 / +6.73%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.67
|
3.30
|
67,970
|
|
|
4/25/2016
|
+1.40 / +6.70%
|
21.40
|
22.30
|
21.30
|
22.30
|
21.81
|
3.09
|
186,400
|
|
|
4/22/2016
|
+1.00 / +5.03%
|
20.60
|
20.90
|
20.40
|
20.90
|
20.65
|
2.89
|
63,770
|
|
|
4/21/2016
|
+1.30 / +6.99%
|
19.00
|
19.90
|
18.70
|
19.90
|
19.53
|
2.76
|
10,190
|
|
|
4/20/2016
|
-0.50 / -2.62%
|
19.10
|
19.10
|
18.50
|
18.60
|
18.81
|
2.58
|
80,900
|
|
|
4/19/2016
|
-1.00 / -4.98%
|
19.70
|
19.90
|
19.00
|
19.10
|
19.52
|
2.65
|
6,660
|
|
|
4/15/2016
|
-0.70 / -3.37%
|
20.50
|
20.70
|
20.10
|
20.10
|
20.34
|
2.78
|
36,830
|
|
|
4/14/2016
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.40
|
20.80
|
20.74
|
2.88
|
58,160
|
|
|
4/13/2016
|
+0.50 / +2.46%
|
20.10
|
21.20
|
20.10
|
20.80
|
20.77
|
2.88
|
166,330
|
|
|
4/12/2016
|
-1.10 / -5.14%
|
21.30
|
21.40
|
20.10
|
20.30
|
20.58
|
2.81
|
44,170
|
|
|
4/11/2016
|
+0.10 / +0.47%
|
21.40
|
22.10
|
21.30
|
21.40
|
21.70
|
2.96
|
210,910
|
|
|
4/8/2016
|
+0.30 / +1.43%
|
21.00
|
21.60
|
21.00
|
21.30
|
21.17
|
2.95
|
66,610
|
|
|
4/7/2016
|
+0.20 / +0.96%
|
21.00
|
21.60
|
21.00
|
21.00
|
21.15
|
2.91
|
62,080
|
|
|
4/6/2016
|
+0.20 / +0.97%
|
21.10
|
21.70
|
20.80
|
20.80
|
21.18
|
2.88
|
51,500
|
|
|
4/5/2016
|
+0.80 / +4.04%
|
19.50
|
21.10
|
19.50
|
20.60
|
20.25
|
2.85
|
86,730
|
|
|