|
|
Closing price on 7/25/2017
|
|
| Open |
36.30 |
| High |
38.70 |
| Low |
36.30 |
| Volume |
145,410 |
| Split-adjusted Price |
8.38 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2017
|
+1.50 / +4.13%
|
36.30
|
38.70
|
36.30
|
37.80
|
37.65
|
8.38
|
145,410
|
|
|
7/24/2017
|
+0.40 / +1.11%
|
35.00
|
36.50
|
33.40
|
36.30
|
34.11
|
8.04
|
254,860
|
|
|
7/21/2017
|
-2.65 / -6.87%
|
35.90
|
38.90
|
35.90
|
35.90
|
36.15
|
7.96
|
1,447,930
|
|
|
7/20/2017
|
-2.85 / -6.88%
|
38.55
|
38.55
|
38.55
|
38.55
|
38.55
|
8.54
|
28,060
|
|
|
7/19/2017
|
-3.10 / -6.97%
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
9.17
|
50,070
|
|
|
7/18/2017
|
-0.50 / -1.11%
|
42.00
|
45.00
|
42.00
|
44.50
|
43.84
|
9.86
|
120,640
|
|
|
7/17/2017
|
-1.60 / -3.43%
|
46.50
|
47.00
|
44.80
|
45.00
|
45.46
|
9.97
|
203,230
|
|
|
7/14/2017
|
-0.50 / -1.06%
|
47.30
|
47.30
|
46.60
|
46.60
|
46.91
|
10.33
|
158,100
|
|
|
7/13/2017
|
-1.00 / -2.08%
|
48.10
|
48.40
|
47.10
|
47.10
|
47.49
|
10.44
|
103,020
|
|
|
7/12/2017
|
-0.20 / -0.41%
|
48.80
|
48.80
|
47.90
|
48.10
|
48.03
|
10.66
|
134,160
|
|
|
7/11/2017
|
+0.30 / +0.63%
|
48.00
|
48.30
|
47.30
|
48.30
|
47.97
|
10.70
|
163,010
|
|
|
7/10/2017
|
-1.00 / -2.04%
|
48.70
|
48.80
|
47.20
|
48.00
|
47.92
|
10.64
|
186,920
|
|
|
7/7/2017
|
-0.50 / -1.01%
|
50.50
|
50.50
|
49.00
|
49.00
|
49.51
|
10.86
|
113,460
|
|
|
7/6/2017
|
+2.70 / +5.77%
|
47.00
|
49.50
|
47.00
|
49.50
|
48.19
|
10.97
|
348,820
|
|
|
7/5/2017
|
+0.20 / +0.43%
|
47.00
|
47.60
|
46.50
|
46.80
|
46.98
|
10.37
|
226,940
|
|
|
7/4/2017
|
-0.90 / -1.89%
|
47.40
|
47.40
|
46.05
|
46.60
|
46.62
|
10.33
|
170,070
|
|
|
7/3/2017
|
-1.50 / -3.06%
|
48.75
|
49.00
|
47.50
|
47.50
|
47.90
|
10.53
|
229,130
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|