|
Closing price on 5/3/2019
|
|
| Open |
15.20 |
| High |
15.25 |
| Low |
14.75 |
| Volume |
73,220 |
| Split-adjusted Price |
5.67 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2019
|
-0.25 / -1.42%
|
17.55
|
17.55
|
17.30
|
17.30
|
17.44
|
6.00
|
69,090
|
|
|
4/9/2019
|
+0.30 / +1.74%
|
17.30
|
17.70
|
17.25
|
17.55
|
17.57
|
6.08
|
233,520
|
|
|
4/8/2019
|
0.00 / 0.00%
|
17.20
|
17.25
|
17.00
|
17.25
|
17.11
|
5.98
|
97,910
|
|
|
4/5/2019
|
-0.05 / -0.29%
|
17.40
|
17.45
|
17.00
|
17.25
|
17.27
|
5.98
|
190,360
|
|
|
4/4/2019
|
+0.40 / +2.37%
|
17.00
|
17.45
|
17.00
|
17.30
|
17.23
|
6.00
|
128,710
|
|
|
4/3/2019
|
+0.20 / +1.20%
|
16.70
|
16.95
|
16.50
|
16.90
|
16.68
|
5.86
|
106,150
|
|
|
4/2/2019
|
0.00 / 0.00%
|
16.75
|
16.80
|
16.65
|
16.70
|
16.70
|
5.79
|
233,800
|
|
|
4/1/2019
|
+0.10 / +0.60%
|
16.85
|
16.85
|
16.55
|
16.70
|
16.61
|
5.79
|
89,120
|
|
|
3/29/2019
|
-0.10 / -0.60%
|
16.85
|
16.85
|
16.60
|
16.60
|
16.65
|
5.75
|
117,390
|
|
|
3/28/2019
|
+0.10 / +0.60%
|
16.85
|
16.85
|
16.60
|
16.70
|
16.68
|
5.79
|
72,350
|
|
|
3/27/2019
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.65
|
5.75
|
107,240
|
|
|
3/26/2019
|
-0.20 / -1.20%
|
16.80
|
17.00
|
16.50
|
16.50
|
16.69
|
5.72
|
167,860
|
|
|
3/25/2019
|
-0.55 / -3.19%
|
17.10
|
17.10
|
16.65
|
16.70
|
16.84
|
5.79
|
105,300
|
|
|
3/22/2019
|
+0.35 / +2.07%
|
16.90
|
17.30
|
16.65
|
17.25
|
16.95
|
5.98
|
180,400
|
|
|
3/21/2019
|
-0.65 / -3.70%
|
17.40
|
17.60
|
16.90
|
16.90
|
17.39
|
5.86
|
149,770
|
|
|
3/20/2019
|
-0.35 / -1.96%
|
17.90
|
17.90
|
17.30
|
17.55
|
17.53
|
6.08
|
188,170
|
|
|
3/19/2019
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.80
|
17.90
|
17.95
|
6.21
|
328,100
|
|
|