|
|
Closing price on 7/11/2019
|
|
| Open |
17.40 |
| High |
18.80 |
| Low |
17.40 |
| Volume |
500,360 |
| Split-adjusted Price |
7.15 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2019
|
+1.20 / +6.82%
|
17.40
|
18.80
|
17.40
|
18.80
|
18.69
|
7.15
|
500,360
|
|
|
7/10/2019
|
+1.10 / +6.67%
|
16.50
|
17.60
|
16.35
|
17.60
|
16.98
|
6.69
|
197,260
|
|
|
7/9/2019
|
+0.40 / +2.48%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.29
|
6.27
|
230,810
|
|
|
7/8/2019
|
+0.35 / +2.22%
|
15.75
|
16.20
|
15.75
|
16.10
|
15.97
|
6.12
|
120,130
|
|
|
7/5/2019
|
+0.10 / +0.64%
|
15.65
|
16.20
|
15.65
|
15.75
|
15.87
|
5.99
|
764,710
|
|
|
7/4/2019
|
-0.05 / -0.32%
|
15.35
|
15.75
|
15.35
|
15.65
|
15.64
|
5.95
|
54,790
|
|
|
7/3/2019
|
-0.05 / -0.32%
|
15.70
|
15.85
|
15.70
|
15.70
|
15.75
|
5.97
|
75,310
|
|
|
7/2/2019
|
+0.05 / +0.32%
|
15.80
|
15.80
|
15.60
|
15.75
|
15.73
|
5.99
|
91,590
|
|
|
7/1/2019
|
+0.75 / +5.02%
|
15.10
|
15.70
|
15.10
|
15.70
|
15.25
|
5.97
|
110,360
|
|
|
6/28/2019
|
-0.05 / -0.33%
|
14.70
|
15.20
|
14.70
|
14.95
|
15.02
|
5.68
|
56,580
|
|
|
6/27/2019
|
-0.50 / -3.23%
|
15.50
|
15.50
|
14.90
|
15.00
|
15.16
|
5.70
|
236,400
|
|
|
6/26/2019
|
+0.55 / +3.68%
|
14.95
|
15.50
|
14.95
|
15.50
|
15.31
|
5.89
|
318,240
|
|
|
6/25/2019
|
+0.35 / +2.40%
|
14.90
|
15.20
|
14.60
|
14.95
|
14.98
|
5.68
|
320,070
|
|
|
6/24/2019
|
+0.35 / +2.46%
|
14.25
|
14.70
|
14.25
|
14.60
|
14.48
|
5.55
|
174,420
|
|
|
6/21/2019
|
+0.25 / +1.79%
|
14.00
|
14.35
|
13.90
|
14.25
|
14.17
|
5.42
|
55,680
|
|
|
6/20/2019
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.75
|
14.00
|
13.86
|
5.32
|
53,830
|
|
|
6/19/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.88
|
5.29
|
108,420
|
|
|
6/18/2019
|
0.00 / 0.00%
|
13.90
|
13.95
|
13.80
|
13.90
|
13.87
|
5.29
|
11,750
|
|
|
6/17/2019
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.94
|
5.29
|
31,630
|
|
|
6/14/2019
|
+0.20 / +1.46%
|
13.70
|
14.00
|
13.65
|
13.90
|
13.79
|
5.29
|
38,520
|
|
|
6/13/2019
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.70
|
5.21
|
57,510
|
|
|
6/12/2019
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.65
|
13.70
|
13.73
|
5.21
|
33,290
|
|
|
6/11/2019
|
+0.05 / +0.36%
|
13.75
|
13.80
|
13.65
|
13.80
|
13.73
|
5.25
|
86,690
|
|
|
6/10/2019
|
-0.05 / -0.36%
|
13.80
|
13.90
|
13.70
|
13.75
|
13.79
|
5.23
|
58,220
|
|
|
6/7/2019
|
-0.05 / -0.36%
|
13.85
|
13.95
|
13.70
|
13.80
|
13.79
|
5.25
|
28,290
|
|
|
6/6/2019
|
+0.10 / +0.73%
|
13.80
|
13.85
|
13.75
|
13.85
|
13.76
|
5.27
|
157,220
|
|
|
6/5/2019
|
0.00 / 0.00%
|
13.75
|
13.90
|
13.70
|
13.75
|
13.76
|
5.23
|
83,190
|
|
|
6/4/2019
|
-0.05 / -0.36%
|
13.75
|
14.00
|
13.75
|
13.75
|
13.81
|
5.23
|
62,860
|
|
|
6/3/2019
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.82
|
5.25
|
133,570
|
|
|
5/31/2019
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.01
|
5.32
|
117,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|