|
Closing price on 6/30/2017
|
|
| Open |
49.20 |
| High |
49.40 |
| Low |
48.50 |
| Volume |
219,790 |
| Split-adjusted Price |
10.86 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2017
|
+0.30 / +0.62%
|
49.20
|
49.40
|
48.50
|
49.00
|
48.72
|
10.86
|
219,790
|
|
|
6/29/2017
|
-1.20 / -2.40%
|
50.30
|
50.30
|
48.40
|
48.70
|
48.75
|
10.79
|
260,090
|
|
|
6/28/2017
|
-0.10 / -0.20%
|
50.00
|
50.80
|
49.30
|
49.90
|
50.03
|
11.06
|
127,880
|
|
|
6/27/2017
|
+1.20 / +2.46%
|
48.50
|
50.80
|
48.50
|
50.00
|
49.88
|
11.08
|
215,940
|
|
|
6/26/2017
|
-2.20 / -4.31%
|
50.30
|
50.50
|
48.60
|
48.80
|
49.20
|
10.81
|
236,120
|
|
|
6/23/2017
|
-1.60 / -3.04%
|
52.60
|
53.50
|
50.30
|
51.00
|
51.27
|
11.30
|
162,980
|
|
|
6/22/2017
|
+2.30 / +4.57%
|
51.00
|
53.70
|
51.00
|
52.60
|
52.51
|
11.66
|
211,970
|
|
|
6/21/2017
|
+3.20 / +6.79%
|
48.50
|
50.30
|
47.65
|
50.30
|
49.12
|
11.15
|
379,430
|
|
|
6/20/2017
|
+0.85 / +1.84%
|
46.25
|
47.70
|
46.25
|
47.10
|
47.19
|
10.44
|
196,280
|
|
|
6/19/2017
|
+1.75 / +3.93%
|
45.00
|
46.50
|
44.50
|
46.25
|
45.60
|
10.25
|
167,420
|
|
|
6/16/2017
|
+1.35 / +3.13%
|
43.15
|
44.50
|
43.00
|
44.50
|
43.34
|
9.86
|
122,210
|
|
|
6/15/2017
|
+0.15 / +0.35%
|
43.00
|
43.60
|
43.00
|
43.15
|
43.26
|
9.56
|
134,560
|
|
|
6/14/2017
|
-2.40 / -5.29%
|
45.50
|
45.50
|
43.00
|
43.00
|
43.92
|
9.53
|
170,110
|
|
|
6/13/2017
|
-24.10 / -34.68%
|
45.95
|
46.00
|
45.00
|
45.40
|
45.55
|
10.06
|
223,310
|
|
|
6/12/2017
|
+0.10 / +0.14%
|
70.00
|
70.70
|
68.00
|
69.50
|
69.53
|
9.63
|
170,350
|
|
|
6/9/2017
|
-1.60 / -2.25%
|
71.50
|
72.00
|
67.30
|
69.40
|
69.46
|
9.61
|
188,210
|
|
|
6/8/2017
|
-3.00 / -4.05%
|
73.80
|
73.80
|
71.00
|
71.00
|
72.83
|
9.83
|
95,670
|
|
|
6/7/2017
|
-0.70 / -0.94%
|
74.70
|
75.20
|
73.00
|
74.00
|
74.42
|
10.25
|
95,240
|
|
|
6/6/2017
|
+0.90 / +1.22%
|
77.80
|
77.80
|
73.80
|
74.70
|
75.46
|
10.35
|
113,550
|
|
|
6/5/2017
|
+4.80 / +6.96%
|
70.30
|
73.80
|
70.00
|
73.80
|
73.27
|
10.22
|
238,660
|
|
|
6/2/2017
|
+1.10 / +1.62%
|
69.50
|
69.60
|
68.60
|
69.00
|
69.14
|
9.56
|
77,640
|
|
|
6/1/2017
|
+2.10 / +3.19%
|
66.90
|
68.00
|
66.90
|
67.90
|
67.61
|
9.40
|
101,650
|
|
|
5/31/2017
|
+1.30 / +2.02%
|
64.50
|
65.80
|
63.70
|
65.80
|
64.48
|
9.11
|
83,680
|
|
|
5/30/2017
|
-1.40 / -2.12%
|
66.90
|
66.90
|
64.50
|
64.50
|
65.77
|
8.93
|
115,060
|
|
|
5/29/2017
|
+1.30 / +2.01%
|
65.00
|
66.60
|
65.00
|
65.90
|
65.57
|
9.13
|
100,530
|
|
|
5/26/2017
|
+0.60 / +0.94%
|
64.00
|
64.70
|
64.00
|
64.60
|
64.12
|
8.95
|
88,480
|
|
|
5/25/2017
|
+0.50 / +0.79%
|
63.50
|
65.00
|
63.50
|
64.00
|
64.00
|
8.86
|
142,690
|
|
|
5/24/2017
|
+0.80 / +1.28%
|
63.70
|
64.00
|
63.00
|
63.50
|
63.52
|
8.80
|
110,270
|
|
|
5/23/2017
|
-1.20 / -1.88%
|
63.90
|
63.90
|
62.50
|
62.70
|
63.05
|
8.68
|
24,140
|
|
|
5/22/2017
|
+4.10 / +6.86%
|
60.00
|
63.90
|
60.00
|
63.90
|
62.17
|
8.85
|
216,760
|
|
|