|
Closing price on 7/17/2018
|
|
| Open |
16.30 |
| High |
16.45 |
| Low |
16.10 |
| Volume |
69,650 |
| Split-adjusted Price |
5.58 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2018
|
-0.30 / -1.83%
|
16.30
|
16.45
|
16.10
|
16.10
|
16.17
|
5.58
|
69,650
|
|
|
7/16/2018
|
0.00 / 0.00%
|
16.40
|
16.90
|
16.20
|
16.40
|
16.36
|
5.69
|
37,540
|
|
|
7/13/2018
|
+0.10 / +0.61%
|
16.90
|
16.90
|
16.35
|
16.40
|
16.48
|
5.69
|
30,700
|
|
|
7/12/2018
|
-0.30 / -1.81%
|
16.60
|
16.75
|
16.20
|
16.30
|
16.42
|
5.65
|
56,030
|
|
|
7/11/2018
|
-0.30 / -1.78%
|
16.90
|
17.00
|
16.20
|
16.60
|
16.49
|
5.75
|
40,150
|
|
|
7/10/2018
|
+0.45 / +2.74%
|
16.70
|
17.00
|
16.60
|
16.90
|
16.87
|
5.86
|
165,940
|
|
|
7/9/2018
|
+0.45 / +2.81%
|
16.75
|
16.75
|
16.30
|
16.45
|
16.42
|
5.70
|
15,650
|
|
|
7/6/2018
|
-0.30 / -1.84%
|
16.60
|
16.60
|
15.80
|
16.00
|
16.08
|
5.55
|
105,420
|
|
|
7/5/2018
|
+0.30 / +1.88%
|
16.10
|
16.85
|
16.00
|
16.30
|
16.41
|
5.65
|
222,060
|
|
|
7/4/2018
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.92
|
5.55
|
61,100
|
|
|
7/3/2018
|
0.00 / 0.00%
|
15.80
|
16.20
|
15.70
|
15.80
|
15.94
|
5.48
|
113,030
|
|
|
7/2/2018
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.30
|
15.80
|
15.54
|
5.48
|
37,510
|
|
|
6/29/2018
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.50
|
15.80
|
15.74
|
5.48
|
18,360
|
|
|
6/28/2018
|
-0.30 / -1.86%
|
16.00
|
16.00
|
15.50
|
15.80
|
15.73
|
5.48
|
20,920
|
|
|
6/27/2018
|
-0.15 / -0.92%
|
16.00
|
16.40
|
16.00
|
16.10
|
16.20
|
5.58
|
30,430
|
|
|
6/26/2018
|
-0.25 / -1.52%
|
16.50
|
16.50
|
16.05
|
16.25
|
16.10
|
5.63
|
4,970
|
|
|
6/25/2018
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.20
|
16.50
|
16.42
|
5.72
|
16,570
|
|
|
6/22/2018
|
+0.70 / +4.38%
|
16.00
|
16.90
|
16.00
|
16.70
|
16.41
|
5.79
|
149,080
|
|
|
6/21/2018
|
0.00 / 0.00%
|
15.90
|
16.30
|
15.60
|
16.00
|
15.69
|
5.55
|
7,520
|
|
|
6/20/2018
|
+0.50 / +3.23%
|
15.50
|
16.20
|
15.35
|
16.00
|
15.90
|
5.55
|
57,610
|
|
|
6/19/2018
|
-0.30 / -1.90%
|
15.30
|
16.10
|
14.80
|
15.50
|
15.38
|
5.37
|
98,870
|
|
|
6/18/2018
|
-1.00 / -5.95%
|
16.80
|
16.80
|
15.80
|
15.80
|
16.13
|
5.48
|
14,630
|
|
|
6/15/2018
|
+0.25 / +1.51%
|
16.50
|
16.90
|
16.50
|
16.80
|
16.69
|
5.82
|
62,420
|
|
|
6/14/2018
|
-0.05 / -0.30%
|
16.60
|
16.70
|
16.35
|
16.55
|
16.57
|
5.74
|
7,240
|
|
|
6/13/2018
|
+0.60 / +3.75%
|
16.20
|
16.70
|
16.20
|
16.60
|
16.42
|
5.75
|
162,640
|
|
|
6/12/2018
|
-0.30 / -1.84%
|
15.70
|
16.20
|
15.45
|
16.00
|
15.81
|
5.55
|
130,480
|
|
|
6/11/2018
|
-1.00 / -5.78%
|
17.10
|
17.30
|
16.20
|
16.30
|
16.82
|
5.65
|
102,030
|
|
|
6/8/2018
|
-0.20 / -1.14%
|
17.20
|
17.30
|
16.85
|
17.30
|
17.10
|
6.00
|
50,940
|
|
|
6/7/2018
|
+1.00 / +6.06%
|
16.60
|
17.65
|
16.40
|
17.50
|
17.27
|
6.07
|
188,660
|
|
|
6/6/2018
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.00
|
16.50
|
16.42
|
5.72
|
62,670
|
|
|