|
Closing price on 5/25/2018
|
|
| Open |
15.80 |
| High |
15.90 |
| Low |
15.50 |
| Volume |
55,480 |
| Split-adjusted Price |
5.01 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2018
|
-0.30 / -1.90%
|
15.80
|
15.90
|
15.50
|
15.50
|
15.74
|
5.01
|
55,480
|
|
|
5/24/2018
|
+0.30 / +1.94%
|
15.50
|
16.05
|
15.50
|
15.80
|
15.79
|
5.11
|
43,640
|
|
|
5/23/2018
|
-0.15 / -0.96%
|
15.50
|
15.90
|
15.20
|
15.50
|
15.55
|
5.01
|
49,780
|
|
|
5/22/2018
|
-1.05 / -6.29%
|
16.30
|
16.60
|
15.60
|
15.65
|
16.08
|
5.06
|
162,730
|
|
|
5/21/2018
|
-0.45 / -2.62%
|
17.30
|
17.30
|
16.60
|
16.70
|
16.87
|
5.40
|
44,870
|
|
|
5/18/2018
|
-0.05 / -0.29%
|
16.80
|
17.20
|
16.65
|
17.15
|
16.86
|
5.55
|
88,220
|
|
|
5/17/2018
|
-0.60 / -3.37%
|
17.80
|
17.80
|
17.20
|
17.20
|
17.49
|
5.56
|
12,980
|
|
|
5/16/2018
|
+0.80 / +4.71%
|
17.10
|
18.00
|
17.00
|
17.80
|
17.47
|
5.76
|
79,660
|
|
|
5/15/2018
|
+0.05 / +0.29%
|
16.70
|
17.10
|
16.70
|
17.00
|
16.93
|
5.50
|
21,800
|
|
|
5/14/2018
|
0.00 / 0.00%
|
16.50
|
17.10
|
16.50
|
16.95
|
16.74
|
5.48
|
28,020
|
|
|
5/11/2018
|
0.00 / 0.00%
|
16.40
|
17.00
|
16.40
|
16.95
|
16.80
|
5.48
|
44,690
|
|
|
5/10/2018
|
-0.20 / -1.17%
|
16.60
|
17.20
|
16.60
|
16.95
|
16.87
|
5.48
|
19,440
|
|
|
5/9/2018
|
+0.15 / +0.88%
|
17.00
|
17.40
|
17.00
|
17.15
|
17.22
|
5.55
|
23,640
|
|
|
5/8/2018
|
-0.40 / -2.30%
|
17.45
|
17.50
|
17.00
|
17.00
|
17.15
|
5.50
|
33,640
|
|
|
5/7/2018
|
+1.00 / +6.10%
|
16.40
|
17.50
|
16.40
|
17.40
|
17.11
|
5.63
|
41,790
|
|
|
5/4/2018
|
+0.40 / +2.50%
|
16.00
|
16.40
|
15.90
|
16.40
|
16.03
|
5.30
|
84,090
|
|
|
5/3/2018
|
-0.50 / -3.03%
|
16.30
|
16.50
|
16.00
|
16.00
|
16.35
|
5.17
|
99,460
|
|
|
5/2/2018
|
-0.55 / -3.23%
|
17.05
|
17.50
|
16.50
|
16.50
|
16.61
|
5.34
|
27,640
|
|
|
4/27/2018
|
+0.05 / +0.29%
|
16.50
|
17.15
|
16.50
|
17.05
|
16.92
|
5.51
|
23,930
|
|
|
4/26/2018
|
-0.35 / -2.02%
|
17.35
|
17.60
|
16.70
|
17.00
|
17.02
|
5.50
|
66,910
|
|
|
4/24/2018
|
-1.20 / -6.47%
|
17.40
|
17.60
|
17.30
|
17.35
|
17.33
|
5.61
|
279,880
|
|
|
4/23/2018
|
-1.35 / -6.78%
|
19.00
|
20.00
|
18.55
|
18.55
|
18.65
|
6.00
|
227,530
|
|
|
4/20/2018
|
-0.10 / -0.50%
|
20.10
|
20.35
|
19.70
|
19.90
|
19.82
|
6.44
|
28,260
|
|
|
4/19/2018
|
-0.40 / -1.96%
|
20.40
|
20.40
|
19.60
|
20.00
|
19.85
|
6.47
|
34,060
|
|
|
4/18/2018
|
+0.20 / +0.99%
|
20.20
|
20.80
|
20.00
|
20.40
|
20.30
|
6.60
|
37,580
|
|
|
4/17/2018
|
+0.60 / +3.06%
|
19.70
|
20.20
|
19.70
|
20.20
|
20.00
|
6.53
|
109,130
|
|
|
4/16/2018
|
-0.40 / -2.00%
|
19.70
|
19.90
|
19.50
|
19.60
|
19.66
|
6.34
|
66,830
|
|
|
4/13/2018
|
-0.50 / -2.44%
|
20.50
|
20.50
|
19.60
|
20.00
|
20.05
|
6.47
|
22,240
|
|
|
4/12/2018
|
0.00 / 0.00%
|
19.60
|
21.00
|
19.60
|
20.50
|
20.40
|
6.63
|
64,470
|
|
|
4/11/2018
|
-1.50 / -6.82%
|
21.00
|
21.20
|
20.50
|
20.50
|
20.66
|
6.63
|
361,070
|
|
|