|
|
Closing price on 8/21/2017
|
|
| Open |
37.05 |
| High |
37.40 |
| Low |
36.70 |
| Volume |
85,420 |
| Split-adjusted Price |
8.19 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2017
|
-0.10 / -0.27%
|
37.05
|
37.40
|
36.70
|
36.95
|
36.96
|
8.19
|
85,420
|
|
|
8/18/2017
|
+0.50 / +1.37%
|
36.55
|
37.50
|
36.30
|
37.05
|
36.98
|
8.21
|
103,000
|
|
|
8/17/2017
|
0.00 / 0.00%
|
37.00
|
37.70
|
36.55
|
36.55
|
36.85
|
8.10
|
94,870
|
|
|
8/16/2017
|
0.00 / 0.00%
|
36.55
|
36.65
|
36.45
|
36.55
|
36.53
|
8.10
|
95,830
|
|
|
8/15/2017
|
0.00 / 0.00%
|
36.50
|
36.70
|
36.45
|
36.55
|
36.54
|
8.10
|
171,250
|
|
|
8/14/2017
|
+0.05 / +0.14%
|
36.90
|
36.90
|
36.40
|
36.55
|
36.51
|
8.10
|
102,490
|
|
|
8/11/2017
|
-0.50 / -1.35%
|
37.00
|
37.40
|
36.50
|
36.50
|
36.69
|
8.09
|
72,110
|
|
|
8/10/2017
|
+0.50 / +1.37%
|
37.00
|
37.40
|
36.15
|
37.00
|
36.74
|
8.20
|
150,840
|
|
|
8/9/2017
|
-1.20 / -3.18%
|
36.10
|
37.50
|
35.80
|
36.50
|
36.49
|
8.09
|
279,810
|
|
|
8/8/2017
|
-2.30 / -5.75%
|
40.00
|
40.00
|
37.50
|
37.70
|
38.59
|
8.35
|
288,770
|
|
|
8/7/2017
|
-1.00 / -2.44%
|
39.80
|
41.30
|
39.80
|
40.00
|
40.06
|
8.86
|
136,710
|
|
|
8/4/2017
|
0.00 / 0.00%
|
40.50
|
41.80
|
40.25
|
41.00
|
40.95
|
9.09
|
108,600
|
|
|
8/3/2017
|
-0.65 / -1.56%
|
41.65
|
41.85
|
41.00
|
41.00
|
41.33
|
9.09
|
86,890
|
|
|
8/2/2017
|
+1.50 / +3.74%
|
40.00
|
41.90
|
39.60
|
41.65
|
41.14
|
9.23
|
200,750
|
|
|
8/1/2017
|
+0.25 / +0.63%
|
40.50
|
40.80
|
39.90
|
40.15
|
40.32
|
8.90
|
118,660
|
|
|
7/31/2017
|
+2.50 / +6.68%
|
37.40
|
40.00
|
37.10
|
39.90
|
38.87
|
8.84
|
253,200
|
|
|
7/28/2017
|
-0.10 / -0.27%
|
37.45
|
37.65
|
36.90
|
37.40
|
37.34
|
8.29
|
162,710
|
|
|
7/27/2017
|
+0.20 / +0.54%
|
37.50
|
37.80
|
36.50
|
37.50
|
37.40
|
8.31
|
293,470
|
|
|
7/26/2017
|
-0.50 / -1.32%
|
37.50
|
37.50
|
36.00
|
37.30
|
36.80
|
8.27
|
227,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|