|
Closing price on 8/16/2016
|
|
| Open |
30.00 |
| High |
31.20 |
| Low |
29.60 |
| Volume |
75,760 |
| Split-adjusted Price |
4.32 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2016
|
+1.00 / +3.31%
|
30.00
|
31.20
|
29.60
|
31.20
|
30.69
|
4.32
|
75,760
|
|
|
8/15/2016
|
-1.10 / -3.51%
|
31.20
|
31.20
|
29.80
|
30.20
|
30.21
|
4.18
|
16,120
|
|
|
8/12/2016
|
-0.30 / -0.95%
|
32.40
|
32.90
|
29.50
|
31.30
|
31.40
|
4.34
|
68,270
|
|
|
8/11/2016
|
+2.00 / +6.76%
|
30.10
|
31.60
|
30.10
|
31.60
|
31.08
|
4.38
|
144,090
|
|
|
8/10/2016
|
+1.00 / +3.50%
|
28.60
|
29.70
|
28.60
|
29.60
|
29.33
|
4.10
|
110,900
|
|
|
8/9/2016
|
+1.10 / +4.00%
|
27.00
|
28.60
|
27.00
|
28.60
|
27.97
|
3.96
|
73,830
|
|
|
8/8/2016
|
0.00 / 0.00%
|
26.50
|
27.50
|
26.50
|
27.50
|
27.08
|
3.81
|
21,640
|
|
|
8/5/2016
|
-0.10 / -0.36%
|
27.90
|
28.00
|
27.00
|
27.50
|
27.65
|
3.81
|
35,190
|
|
|
8/4/2016
|
+1.00 / +3.76%
|
26.00
|
27.90
|
26.00
|
27.60
|
27.43
|
3.82
|
61,460
|
|
|
8/3/2016
|
-0.80 / -2.92%
|
26.60
|
27.30
|
26.20
|
26.60
|
26.55
|
3.68
|
93,230
|
|
|
8/2/2016
|
-0.60 / -2.14%
|
27.30
|
28.50
|
26.60
|
27.40
|
27.15
|
3.80
|
125,510
|
|
|
8/1/2016
|
-0.80 / -2.78%
|
28.80
|
28.90
|
27.00
|
28.00
|
28.07
|
3.88
|
62,120
|
|
|
7/29/2016
|
-0.20 / -0.69%
|
29.50
|
29.50
|
28.20
|
28.80
|
28.54
|
3.99
|
34,160
|
|
|
7/28/2016
|
-0.90 / -3.01%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.61
|
4.02
|
59,870
|
|
|
7/27/2016
|
-0.20 / -0.66%
|
28.80
|
30.20
|
28.80
|
29.90
|
29.97
|
4.14
|
87,320
|
|
|
7/26/2016
|
0.00 / 0.00%
|
29.50
|
30.60
|
29.50
|
30.10
|
29.95
|
4.17
|
48,850
|
|
|
7/25/2016
|
+1.90 / +6.74%
|
28.00
|
30.10
|
28.00
|
30.10
|
29.65
|
4.17
|
224,660
|
|
|
7/22/2016
|
-2.10 / -6.93%
|
30.30
|
30.30
|
28.20
|
28.20
|
28.33
|
3.91
|
315,270
|
|
|
7/21/2016
|
-2.10 / -6.48%
|
30.60
|
32.00
|
30.30
|
30.30
|
30.79
|
4.20
|
191,820
|
|
|
7/20/2016
|
-1.10 / -3.28%
|
32.10
|
33.10
|
31.80
|
32.40
|
32.51
|
4.49
|
147,480
|
|
|
7/19/2016
|
-0.50 / -1.47%
|
33.20
|
34.00
|
31.70
|
33.50
|
32.62
|
4.64
|
153,730
|
|
|
7/18/2016
|
+0.40 / +1.19%
|
31.60
|
34.80
|
31.30
|
34.00
|
32.21
|
4.71
|
372,780
|
|
|
7/15/2016
|
-2.50 / -6.93%
|
36.10
|
36.10
|
33.60
|
33.60
|
34.01
|
4.65
|
426,200
|
|
|
7/14/2016
|
-2.70 / -6.96%
|
38.80
|
39.60
|
36.10
|
36.10
|
37.59
|
5.00
|
348,060
|
|
|
7/13/2016
|
+0.40 / +1.04%
|
38.80
|
38.80
|
37.60
|
38.80
|
38.20
|
5.37
|
162,270
|
|
|
7/12/2016
|
-0.50 / -1.29%
|
38.50
|
38.90
|
37.60
|
38.40
|
38.23
|
5.32
|
173,960
|
|
|
7/11/2016
|
-0.50 / -1.27%
|
40.00
|
41.20
|
37.00
|
38.90
|
40.32
|
5.39
|
172,050
|
|
|
7/8/2016
|
+2.40 / +6.49%
|
37.00
|
39.50
|
37.00
|
39.40
|
38.47
|
5.46
|
395,380
|
|
|
7/7/2016
|
+0.40 / +1.09%
|
36.40
|
37.00
|
36.40
|
37.00
|
36.67
|
5.12
|
236,190
|
|
|
7/6/2016
|
0.00 / 0.00%
|
35.70
|
36.70
|
35.20
|
36.60
|
35.98
|
5.07
|
149,190
|
|
|