|
Closing price on 6/7/2016
|
|
| Open |
29.00 |
| High |
29.30 |
| Low |
28.90 |
| Volume |
26,650 |
| Split-adjusted Price |
4.03 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/13/2016
|
+0.80 / +3.27%
|
24.10
|
25.80
|
24.00
|
25.30
|
25.12
|
3.50
|
192,310
|
|
|
5/12/2016
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.20
|
24.50
|
24.45
|
3.39
|
36,730
|
|
|
5/11/2016
|
-0.20 / -0.81%
|
24.60
|
24.70
|
24.00
|
24.60
|
24.19
|
3.41
|
90,410
|
|
|
5/10/2016
|
+0.40 / +1.64%
|
24.00
|
24.80
|
23.70
|
24.80
|
23.90
|
3.44
|
52,640
|
|
|
5/9/2016
|
-0.40 / -1.61%
|
24.10
|
25.00
|
24.00
|
24.40
|
24.60
|
3.38
|
47,890
|
|
|
5/6/2016
|
-1.00 / -3.88%
|
25.50
|
25.70
|
24.10
|
24.80
|
24.59
|
3.44
|
105,410
|
|
|
5/5/2016
|
-0.10 / -0.39%
|
25.70
|
26.00
|
25.10
|
25.80
|
25.76
|
3.57
|
104,780
|
|
|
5/4/2016
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.70
|
25.90
|
25.97
|
3.59
|
42,440
|
|
|
4/29/2016
|
+1.40 / +5.71%
|
24.90
|
26.00
|
24.90
|
25.90
|
25.67
|
3.59
|
172,450
|
|
|
4/28/2016
|
-0.50 / -2.00%
|
25.40
|
25.40
|
23.80
|
24.50
|
24.23
|
3.39
|
108,270
|
|
|
4/27/2016
|
+1.20 / +5.04%
|
25.40
|
25.40
|
23.80
|
25.00
|
24.82
|
3.46
|
170,840
|
|
|
4/26/2016
|
+1.50 / +6.73%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.67
|
3.30
|
67,970
|
|
|
4/25/2016
|
+1.40 / +6.70%
|
21.40
|
22.30
|
21.30
|
22.30
|
21.81
|
3.09
|
186,400
|
|
|