|
Closing price on 8/20/2018
|
|
| Open |
15.30 |
| High |
15.40 |
| Low |
15.00 |
| Volume |
49,100 |
| Split-adjusted Price |
5.23 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2018
|
-0.20 / -1.31%
|
15.30
|
15.40
|
15.00
|
15.10
|
15.19
|
5.23
|
49,100
|
|
|
8/17/2018
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.47
|
5.30
|
48,030
|
|
|
8/16/2018
|
-0.30 / -1.92%
|
15.60
|
15.70
|
15.30
|
15.30
|
15.57
|
5.30
|
66,490
|
|
|
8/15/2018
|
+0.70 / +4.70%
|
14.90
|
15.70
|
14.90
|
15.60
|
15.30
|
5.41
|
177,190
|
|
|
8/14/2018
|
-0.35 / -2.30%
|
15.25
|
15.25
|
14.90
|
14.90
|
15.01
|
5.17
|
226,760
|
|
|
8/13/2018
|
+0.05 / +0.33%
|
15.75
|
15.75
|
15.10
|
15.25
|
15.22
|
5.29
|
258,770
|
|
|
8/10/2018
|
-0.10 / -0.65%
|
15.20
|
15.40
|
15.20
|
15.20
|
15.31
|
5.27
|
82,710
|
|
|
8/9/2018
|
-0.30 / -1.92%
|
15.30
|
15.55
|
15.20
|
15.30
|
15.33
|
5.30
|
106,220
|
|
|
8/8/2018
|
0.00 / 0.00%
|
15.20
|
15.70
|
15.20
|
15.60
|
15.35
|
5.41
|
55,750
|
|
|
8/7/2018
|
-0.15 / -0.95%
|
15.60
|
15.80
|
15.40
|
15.60
|
15.51
|
5.41
|
41,070
|
|
|
8/6/2018
|
+0.15 / +0.96%
|
15.60
|
15.85
|
15.50
|
15.75
|
15.54
|
5.46
|
37,510
|
|
|
8/3/2018
|
-0.15 / -0.95%
|
15.55
|
15.90
|
15.40
|
15.60
|
15.56
|
5.41
|
268,990
|
|
|
8/2/2018
|
-0.35 / -2.17%
|
16.20
|
16.20
|
15.20
|
15.75
|
15.67
|
5.46
|
149,300
|
|
|
8/1/2018
|
-0.50 / -3.01%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.18
|
5.58
|
117,640
|
|
|
7/31/2018
|
-0.05 / -0.30%
|
16.65
|
16.85
|
16.00
|
16.60
|
16.32
|
5.75
|
150,290
|
|
|
7/30/2018
|
+0.15 / +0.91%
|
16.50
|
16.70
|
16.30
|
16.65
|
16.48
|
5.77
|
52,800
|
|
|
7/27/2018
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.00
|
16.50
|
16.29
|
5.72
|
47,080
|
|
|
7/26/2018
|
-0.40 / -2.38%
|
16.70
|
16.80
|
16.40
|
16.40
|
16.56
|
5.69
|
40,710
|
|
|
7/25/2018
|
-0.10 / -0.59%
|
16.60
|
16.80
|
16.30
|
16.80
|
16.52
|
5.82
|
95,470
|
|
|
7/24/2018
|
-1.00 / -5.59%
|
17.30
|
17.90
|
16.90
|
16.90
|
17.26
|
5.86
|
112,140
|
|
|
7/23/2018
|
-0.10 / -0.56%
|
18.40
|
18.40
|
17.10
|
17.90
|
17.77
|
6.21
|
115,580
|
|
|
7/20/2018
|
+0.40 / +2.27%
|
17.40
|
18.50
|
17.40
|
18.00
|
18.07
|
6.24
|
125,550
|
|
|
7/19/2018
|
+1.15 / +6.99%
|
16.50
|
17.60
|
16.50
|
17.60
|
17.48
|
6.10
|
366,900
|
|
|
7/18/2018
|
+0.35 / +2.17%
|
16.00
|
16.45
|
16.00
|
16.45
|
16.11
|
5.70
|
50,600
|
|
|
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
|
|
|