|
Closing price on 5/28/2019
|
|
| Open |
13.90 |
| High |
14.25 |
| Low |
13.90 |
| Volume |
114,040 |
| Split-adjusted Price |
5.36 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2019
|
+0.20 / +1.44%
|
13.90
|
14.25
|
13.90
|
14.10
|
14.08
|
5.36
|
114,040
|
|
|
5/27/2019
|
-0.10 / -0.71%
|
14.05
|
14.10
|
13.80
|
13.90
|
13.95
|
5.29
|
76,290
|
|
|
5/24/2019
|
-0.15 / -1.06%
|
14.00
|
14.15
|
13.95
|
14.00
|
14.02
|
5.32
|
40,870
|
|
|
5/23/2019
|
-0.10 / -0.70%
|
14.30
|
14.30
|
13.90
|
14.15
|
14.15
|
5.38
|
24,950
|
|
|
5/22/2019
|
+0.45 / +3.26%
|
13.80
|
14.40
|
13.80
|
14.25
|
14.15
|
5.42
|
153,480
|
|
|
5/21/2019
|
+0.15 / +1.10%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.69
|
5.25
|
98,060
|
|
|
5/20/2019
|
0.00 / 0.00%
|
13.55
|
13.70
|
13.40
|
13.65
|
13.58
|
5.19
|
61,200
|
|
|
5/17/2019
|
-0.15 / -1.09%
|
13.80
|
13.90
|
13.60
|
13.65
|
13.73
|
5.19
|
52,860
|
|
|
5/16/2019
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.76
|
5.25
|
31,260
|
|
|
5/15/2019
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.60
|
13.90
|
13.81
|
5.29
|
38,090
|
|
|
5/14/2019
|
-0.05 / -0.36%
|
13.65
|
13.90
|
13.65
|
13.80
|
13.80
|
5.25
|
54,940
|
|
|
5/13/2019
|
+0.20 / +1.47%
|
13.65
|
14.00
|
13.50
|
13.85
|
13.79
|
5.27
|
76,160
|
|
|
5/10/2019
|
+0.15 / +1.11%
|
13.50
|
13.80
|
13.50
|
13.65
|
13.69
|
5.19
|
54,050
|
|
|
5/9/2019
|
-0.35 / -2.53%
|
14.00
|
14.50
|
13.50
|
13.50
|
13.79
|
5.13
|
77,870
|
|
|
5/8/2019
|
-0.30 / -2.12%
|
14.05
|
14.05
|
13.85
|
13.85
|
13.92
|
5.27
|
79,040
|
|
|
5/7/2019
|
-0.25 / -1.74%
|
14.40
|
14.55
|
14.00
|
14.15
|
14.16
|
5.38
|
60,880
|
|
|
5/6/2019
|
-0.50 / -3.36%
|
14.55
|
14.80
|
13.90
|
14.40
|
14.12
|
5.48
|
342,490
|
|
|
5/3/2019
|
-0.30 / -1.97%
|
15.20
|
15.25
|
14.75
|
14.90
|
15.04
|
5.67
|
73,220
|
|
|
5/2/2019
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.15
|
15.20
|
15.26
|
5.78
|
15,470
|
|
|
4/26/2019
|
0.00 / 0.00%
|
15.25
|
15.40
|
15.15
|
15.30
|
15.30
|
5.82
|
50,200
|
|
|
4/25/2019
|
-0.05 / -0.33%
|
15.35
|
15.45
|
15.20
|
15.30
|
15.32
|
5.82
|
67,830
|
|
|
4/24/2019
|
+0.05 / +0.33%
|
15.30
|
15.40
|
15.15
|
15.35
|
15.29
|
5.84
|
50,550
|
|
|
4/23/2019
|
+0.20 / +1.32%
|
15.10
|
15.45
|
15.10
|
15.30
|
15.28
|
5.82
|
1,742,080
|
|
|
4/22/2019
|
-0.60 / -3.82%
|
15.70
|
15.70
|
15.10
|
15.10
|
15.29
|
5.74
|
42,910
|
|
|
4/19/2019
|
-1.30 / -7.65%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.74
|
5.97
|
58,210
|
|
|
4/18/2019
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.75
|
17.00
|
16.94
|
5.89
|
1,797,400
|
|
|
4/17/2019
|
-0.20 / -1.16%
|
17.30
|
17.30
|
16.95
|
17.00
|
17.10
|
5.89
|
93,950
|
|
|
4/16/2019
|
-0.15 / -0.86%
|
17.40
|
17.40
|
17.00
|
17.20
|
17.22
|
5.96
|
101,220
|
|
|
4/12/2019
|
0.00 / 0.00%
|
17.35
|
17.40
|
17.25
|
17.35
|
17.32
|
6.01
|
228,290
|
|
|
4/11/2019
|
+0.05 / +0.29%
|
17.30
|
17.50
|
17.25
|
17.35
|
17.34
|
6.01
|
108,840
|
|
|