|
|
Closing price on 8/30/2016
|
|
| Open |
28.30 |
| High |
29.60 |
| Low |
28.30 |
| Volume |
36,030 |
| Split-adjusted Price |
4.06 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2016
|
-0.30 / -1.01%
|
28.30
|
29.60
|
28.30
|
29.30
|
28.78
|
4.06
|
36,030
|
|
|
8/29/2016
|
-0.70 / -2.31%
|
30.30
|
30.30
|
28.20
|
29.60
|
29.12
|
4.10
|
63,060
|
|
|
8/26/2016
|
+0.60 / +2.02%
|
30.30
|
30.30
|
29.50
|
30.30
|
29.72
|
4.20
|
17,630
|
|
|
8/25/2016
|
0.00 / 0.00%
|
29.70
|
30.20
|
29.70
|
29.70
|
29.96
|
4.11
|
39,890
|
|
|
8/24/2016
|
-0.50 / -1.66%
|
30.60
|
30.60
|
29.60
|
29.70
|
29.98
|
4.11
|
20,150
|
|
|
8/23/2016
|
-0.40 / -1.31%
|
30.60
|
30.60
|
30.00
|
30.20
|
30.46
|
4.18
|
16,710
|
|
|
8/22/2016
|
0.00 / 0.00%
|
31.20
|
31.20
|
29.60
|
30.60
|
30.26
|
4.24
|
16,060
|
|
|
8/19/2016
|
-0.70 / -2.24%
|
31.30
|
31.30
|
30.20
|
30.60
|
30.86
|
4.24
|
19,660
|
|
|
8/18/2016
|
+0.50 / +1.62%
|
30.60
|
31.50
|
30.60
|
31.30
|
30.84
|
4.34
|
74,050
|
|
|
8/17/2016
|
-0.40 / -1.28%
|
31.50
|
31.50
|
30.50
|
30.80
|
31.14
|
4.27
|
29,350
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|