|
Closing price on 9/17/2018
|
|
| Open |
16.60 |
| High |
17.20 |
| Low |
16.60 |
| Volume |
190,330 |
| Split-adjusted Price |
5.84 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2018
|
+0.45 / +2.74%
|
16.60
|
17.20
|
16.60
|
16.85
|
16.84
|
5.84
|
190,330
|
|
|
9/14/2018
|
+0.40 / +2.50%
|
16.05
|
16.50
|
16.05
|
16.40
|
16.25
|
5.69
|
155,870
|
|
|
9/13/2018
|
-0.30 / -1.84%
|
15.95
|
16.20
|
15.80
|
16.00
|
15.97
|
5.55
|
161,640
|
|
|
9/12/2018
|
-0.05 / -0.31%
|
16.30
|
16.40
|
16.10
|
16.30
|
16.20
|
5.65
|
83,780
|
|
|
9/11/2018
|
-0.05 / -0.30%
|
16.65
|
16.90
|
16.35
|
16.35
|
16.62
|
5.67
|
228,070
|
|
|
9/10/2018
|
+0.70 / +4.46%
|
15.85
|
16.70
|
15.75
|
16.40
|
16.20
|
5.69
|
294,940
|
|
|
9/7/2018
|
+0.45 / +2.95%
|
15.40
|
15.90
|
15.30
|
15.70
|
15.53
|
5.44
|
89,000
|
|
|
9/6/2018
|
-0.20 / -1.29%
|
15.35
|
15.45
|
15.10
|
15.25
|
15.27
|
5.29
|
54,760
|
|
|
9/5/2018
|
+0.20 / +1.31%
|
15.25
|
15.55
|
15.20
|
15.45
|
15.26
|
5.36
|
73,090
|
|
|
9/4/2018
|
-0.05 / -0.33%
|
15.40
|
15.65
|
15.25
|
15.25
|
15.30
|
5.29
|
29,290
|
|
|
8/31/2018
|
-0.60 / -3.77%
|
15.90
|
15.90
|
15.30
|
15.30
|
15.48
|
5.30
|
66,420
|
|
|
8/30/2018
|
+0.40 / +2.58%
|
15.70
|
15.90
|
15.55
|
15.90
|
15.70
|
5.51
|
61,770
|
|
|
8/29/2018
|
-0.20 / -1.27%
|
15.60
|
15.70
|
15.50
|
15.50
|
15.59
|
5.37
|
13,730
|
|
|
8/28/2018
|
-0.15 / -0.95%
|
15.60
|
16.00
|
15.60
|
15.70
|
15.76
|
5.44
|
48,980
|
|
|
8/27/2018
|
+0.25 / +1.60%
|
15.80
|
16.10
|
15.55
|
15.85
|
15.86
|
5.49
|
134,280
|
|
|
8/24/2018
|
+0.40 / +2.63%
|
15.20
|
15.70
|
15.20
|
15.60
|
15.54
|
5.41
|
127,820
|
|
|
8/23/2018
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.10
|
5.27
|
36,630
|
|
|
8/22/2018
|
+0.10 / +0.66%
|
15.35
|
15.35
|
15.00
|
15.20
|
15.08
|
5.27
|
75,180
|
|
|
8/21/2018
|
0.00 / 0.00%
|
15.10
|
15.35
|
15.00
|
15.10
|
15.08
|
5.23
|
73,290
|
|
|
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
|
|
|