|
|
Closing price on 8/6/2019
|
|
| Open |
18.50 |
| High |
19.40 |
| Low |
18.50 |
| Volume |
12,660 |
| Split-adjusted Price |
7.30 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2019
|
+0.20 / +1.05%
|
18.50
|
19.40
|
18.50
|
19.20
|
18.96
|
7.30
|
12,660
|
|
|
8/5/2019
|
-0.20 / -1.04%
|
19.30
|
19.50
|
18.60
|
19.00
|
18.95
|
7.22
|
56,420
|
|
|
8/2/2019
|
+0.80 / +4.35%
|
18.40
|
19.50
|
18.30
|
19.20
|
18.86
|
7.30
|
111,450
|
|
|
8/1/2019
|
+0.20 / +1.10%
|
18.30
|
18.70
|
18.10
|
18.40
|
18.25
|
7.00
|
40,430
|
|
|
7/31/2019
|
-0.30 / -1.62%
|
18.50
|
18.50
|
18.00
|
18.20
|
18.18
|
6.92
|
8,690
|
|
|
7/30/2019
|
-0.25 / -1.33%
|
18.50
|
19.00
|
18.50
|
18.50
|
18.59
|
7.03
|
17,640
|
|
|
7/29/2019
|
-0.05 / -0.27%
|
18.55
|
18.75
|
18.55
|
18.75
|
18.64
|
7.13
|
4,130
|
|
|
7/26/2019
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.60
|
18.80
|
18.76
|
7.15
|
153,460
|
|
|
7/25/2019
|
+0.40 / +2.17%
|
18.10
|
18.80
|
17.80
|
18.80
|
18.26
|
7.15
|
69,330
|
|
|
7/24/2019
|
-0.60 / -3.16%
|
18.15
|
19.00
|
18.15
|
18.40
|
18.52
|
7.00
|
42,390
|
|
|
7/23/2019
|
-0.35 / -1.81%
|
19.55
|
19.55
|
19.00
|
19.00
|
19.08
|
7.22
|
80,540
|
|
|
7/22/2019
|
-0.15 / -0.77%
|
19.35
|
19.60
|
19.30
|
19.35
|
19.44
|
7.36
|
163,630
|
|
|
7/19/2019
|
-0.25 / -1.27%
|
19.40
|
19.75
|
19.30
|
19.50
|
19.46
|
7.41
|
223,520
|
|
|
7/18/2019
|
-0.15 / -0.75%
|
20.00
|
20.00
|
19.35
|
19.75
|
19.58
|
7.51
|
54,340
|
|
|
7/17/2019
|
+0.10 / +0.51%
|
19.65
|
20.00
|
19.65
|
19.90
|
19.79
|
7.57
|
60,650
|
|
|
7/16/2019
|
+0.05 / +0.25%
|
20.00
|
20.00
|
19.60
|
19.80
|
19.69
|
7.53
|
115,670
|
|
|
7/15/2019
|
+0.55 / +2.86%
|
19.25
|
20.00
|
19.00
|
19.75
|
19.82
|
7.51
|
264,460
|
|
|
7/12/2019
|
+0.40 / +2.13%
|
18.80
|
20.00
|
18.80
|
19.20
|
19.59
|
7.30
|
728,650
|
|
|
7/11/2019
|
+1.20 / +6.82%
|
17.40
|
18.80
|
17.40
|
18.80
|
18.69
|
7.15
|
500,360
|
|
|
7/10/2019
|
+1.10 / +6.67%
|
16.50
|
17.60
|
16.35
|
17.60
|
16.98
|
6.69
|
197,260
|
|
|
7/9/2019
|
+0.40 / +2.48%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.29
|
6.27
|
230,810
|
|
|
7/8/2019
|
+0.35 / +2.22%
|
15.75
|
16.20
|
15.75
|
16.10
|
15.97
|
6.12
|
120,130
|
|
|
7/5/2019
|
+0.10 / +0.64%
|
15.65
|
16.20
|
15.65
|
15.75
|
15.87
|
5.99
|
764,710
|
|
|
7/4/2019
|
-0.05 / -0.32%
|
15.35
|
15.75
|
15.35
|
15.65
|
15.64
|
5.95
|
54,790
|
|
|
7/3/2019
|
-0.05 / -0.32%
|
15.70
|
15.85
|
15.70
|
15.70
|
15.75
|
5.97
|
75,310
|
|
|
7/2/2019
|
+0.05 / +0.32%
|
15.80
|
15.80
|
15.60
|
15.75
|
15.73
|
5.99
|
91,590
|
|
|
7/1/2019
|
+0.75 / +5.02%
|
15.10
|
15.70
|
15.10
|
15.70
|
15.25
|
5.97
|
110,360
|
|
|
6/28/2019
|
-0.05 / -0.33%
|
14.70
|
15.20
|
14.70
|
14.95
|
15.02
|
5.68
|
56,580
|
|
|
6/27/2019
|
-0.50 / -3.23%
|
15.50
|
15.50
|
14.90
|
15.00
|
15.16
|
5.70
|
236,400
|
|
|
6/26/2019
|
+0.55 / +3.68%
|
14.95
|
15.50
|
14.95
|
15.50
|
15.31
|
5.89
|
318,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|