Closing price on 7/6/2016
|
|
Open |
35.70 |
High |
36.70 |
Low |
35.20 |
Volume |
149,190 |
Split-adjusted Price |
5.07 |
|
|
HAX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/6/2016
|
0.00 / 0.00%
|
35.70
|
36.70
|
35.20
|
36.60
|
35.98
|
5.07
|
149,190
|
|
7/5/2016
|
-0.40 / -1.08%
|
37.00
|
37.00
|
36.30
|
36.60
|
36.71
|
5.07
|
128,810
|
|
7/4/2016
|
+0.20 / +0.54%
|
37.30
|
37.50
|
36.80
|
37.00
|
37.08
|
5.12
|
171,000
|
|
7/1/2016
|
-0.70 / -1.87%
|
37.50
|
37.60
|
36.60
|
36.80
|
37.24
|
5.10
|
99,470
|
|
6/30/2016
|
+0.50 / +1.35%
|
38.00
|
38.50
|
37.40
|
37.50
|
37.86
|
5.19
|
105,370
|
|
6/29/2016
|
+1.50 / +4.23%
|
36.00
|
37.00
|
35.50
|
37.00
|
36.49
|
5.12
|
191,200
|
|
6/28/2016
|
+0.60 / +1.72%
|
34.00
|
36.00
|
34.00
|
35.50
|
35.11
|
4.92
|
161,930
|
|
6/27/2016
|
-1.10 / -3.06%
|
35.00
|
35.90
|
33.70
|
34.90
|
34.40
|
4.83
|
79,080
|
|
6/24/2016
|
-0.20 / -0.55%
|
36.20
|
36.20
|
33.70
|
36.00
|
34.29
|
4.99
|
251,100
|
|
6/23/2016
|
0.00 / 0.00%
|
36.10
|
37.40
|
35.50
|
36.20
|
36.19
|
5.01
|
150,970
|
|
6/22/2016
|
0.00 / 0.00%
|
36.20
|
36.50
|
34.80
|
36.20
|
35.44
|
5.01
|
159,300
|
|
6/21/2016
|
+0.80 / +2.26%
|
35.40
|
36.70
|
35.00
|
36.20
|
36.19
|
5.01
|
229,370
|
|
6/20/2016
|
+1.70 / +5.04%
|
34.00
|
35.40
|
33.00
|
35.40
|
34.72
|
4.90
|
150,700
|
|
6/17/2016
|
+2.20 / +6.98%
|
31.60
|
33.70
|
31.20
|
33.70
|
33.28
|
4.67
|
299,740
|
|
6/16/2016
|
+0.50 / +1.61%
|
31.00
|
32.00
|
30.60
|
31.50
|
31.25
|
4.36
|
167,450
|
|
6/15/2016
|
0.00 / 0.00%
|
31.50
|
32.00
|
31.00
|
31.00
|
31.38
|
4.29
|
173,400
|
|
6/14/2016
|
+2.00 / +6.90%
|
29.00
|
31.00
|
29.00
|
31.00
|
30.66
|
4.29
|
261,020
|
|
6/13/2016
|
-0.20 / -0.68%
|
29.20
|
29.20
|
28.90
|
29.00
|
29.02
|
4.02
|
69,790
|
|
6/10/2016
|
-0.40 / -1.35%
|
29.40
|
29.40
|
28.50
|
29.20
|
28.97
|
4.04
|
197,550
|
|
6/9/2016
|
-0.40 / -1.33%
|
29.70
|
30.00
|
29.00
|
29.60
|
29.52
|
4.10
|
61,510
|
|
6/8/2016
|
+0.90 / +3.09%
|
29.10
|
30.50
|
28.90
|
30.00
|
29.72
|
4.16
|
78,150
|
|
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
|
|
|