|
Closing price on 6/24/2016
|
|
| Open |
36.20 |
| High |
36.20 |
| Low |
33.70 |
| Volume |
251,100 |
| Split-adjusted Price |
4.99 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2016
|
-0.20 / -0.55%
|
36.20
|
36.20
|
33.70
|
36.00
|
34.29
|
4.99
|
251,100
|
|
|
6/23/2016
|
0.00 / 0.00%
|
36.10
|
37.40
|
35.50
|
36.20
|
36.19
|
5.01
|
150,970
|
|
|
6/22/2016
|
0.00 / 0.00%
|
36.20
|
36.50
|
34.80
|
36.20
|
35.44
|
5.01
|
159,300
|
|
|
6/21/2016
|
+0.80 / +2.26%
|
35.40
|
36.70
|
35.00
|
36.20
|
36.19
|
5.01
|
229,370
|
|
|
6/20/2016
|
+1.70 / +5.04%
|
34.00
|
35.40
|
33.00
|
35.40
|
34.72
|
4.90
|
150,700
|
|
|
6/17/2016
|
+2.20 / +6.98%
|
31.60
|
33.70
|
31.20
|
33.70
|
33.28
|
4.67
|
299,740
|
|
|
6/16/2016
|
+0.50 / +1.61%
|
31.00
|
32.00
|
30.60
|
31.50
|
31.25
|
4.36
|
167,450
|
|
|
6/15/2016
|
0.00 / 0.00%
|
31.50
|
32.00
|
31.00
|
31.00
|
31.38
|
4.29
|
173,400
|
|
|
6/14/2016
|
+2.00 / +6.90%
|
29.00
|
31.00
|
29.00
|
31.00
|
30.66
|
4.29
|
261,020
|
|
|
6/13/2016
|
-0.20 / -0.68%
|
29.20
|
29.20
|
28.90
|
29.00
|
29.02
|
4.02
|
69,790
|
|
|
6/10/2016
|
-0.40 / -1.35%
|
29.40
|
29.40
|
28.50
|
29.20
|
28.97
|
4.04
|
197,550
|
|
|
6/9/2016
|
-0.40 / -1.33%
|
29.70
|
30.00
|
29.00
|
29.60
|
29.52
|
4.10
|
61,510
|
|
|
6/8/2016
|
+0.90 / +3.09%
|
29.10
|
30.50
|
28.90
|
30.00
|
29.72
|
4.16
|
78,150
|
|
|
6/7/2016
|
+0.20 / +0.69%
|
29.00
|
29.30
|
28.90
|
29.10
|
29.16
|
4.03
|
26,650
|
|
|
6/6/2016
|
+0.20 / +0.70%
|
28.70
|
28.90
|
27.90
|
28.90
|
28.40
|
4.00
|
223,000
|
|
|
6/3/2016
|
-0.70 / -2.38%
|
29.40
|
29.80
|
28.70
|
28.70
|
29.14
|
3.98
|
120,330
|
|
|
6/2/2016
|
+0.10 / +0.34%
|
29.30
|
29.80
|
29.00
|
29.40
|
29.31
|
4.07
|
96,030
|
|
|
6/1/2016
|
+1.00 / +3.53%
|
28.60
|
29.60
|
28.60
|
29.30
|
29.16
|
4.06
|
348,520
|
|
|
5/31/2016
|
+0.30 / +1.07%
|
27.70
|
28.60
|
27.20
|
28.30
|
27.84
|
3.92
|
176,540
|
|
|
5/30/2016
|
+0.40 / +1.45%
|
27.00
|
28.00
|
26.90
|
28.00
|
27.30
|
3.88
|
151,900
|
|
|
5/27/2016
|
+0.10 / +0.36%
|
27.10
|
28.00
|
27.10
|
27.60
|
27.59
|
3.82
|
103,250
|
|
|
5/26/2016
|
+1.00 / +3.77%
|
27.30
|
28.30
|
26.70
|
27.50
|
27.51
|
3.81
|
246,170
|
|
|
5/25/2016
|
+1.70 / +6.85%
|
24.80
|
26.50
|
24.70
|
26.50
|
26.30
|
3.67
|
520,210
|
|
|
5/24/2016
|
+0.30 / +1.22%
|
25.40
|
25.40
|
24.60
|
24.80
|
24.72
|
3.44
|
35,350
|
|
|
5/23/2016
|
0.00 / 0.00%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.09
|
3.39
|
18,680
|
|
|
5/20/2016
|
+0.30 / +1.24%
|
25.50
|
25.50
|
23.90
|
24.50
|
24.09
|
3.39
|
24,030
|
|
|
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
|
|
|