|
Closing price on 9/19/2016
|
|
| Open |
29.90 |
| High |
31.40 |
| Low |
29.90 |
| Volume |
57,390 |
| Split-adjusted Price |
4.32 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2016
|
+0.90 / +2.97%
|
29.90
|
31.40
|
29.90
|
31.20
|
30.75
|
4.32
|
57,390
|
|
|
9/16/2016
|
-0.90 / -2.88%
|
30.10
|
31.30
|
30.00
|
30.30
|
30.18
|
4.20
|
24,450
|
|
|
9/15/2016
|
-0.10 / -0.32%
|
31.30
|
31.70
|
30.60
|
31.20
|
31.08
|
4.32
|
13,900
|
|
|
9/14/2016
|
+0.30 / +0.97%
|
31.20
|
32.60
|
31.10
|
31.30
|
31.77
|
4.34
|
55,750
|
|
|
9/13/2016
|
+1.80 / +6.16%
|
29.40
|
31.20
|
29.20
|
31.00
|
30.52
|
4.29
|
89,220
|
|
|
9/12/2016
|
0.00 / 0.00%
|
29.00
|
29.20
|
28.50
|
29.20
|
29.06
|
4.04
|
32,520
|
|
|
9/9/2016
|
+0.10 / +0.34%
|
29.10
|
29.20
|
28.80
|
29.20
|
28.98
|
4.04
|
17,080
|
|
|
9/8/2016
|
+0.80 / +2.83%
|
28.20
|
29.20
|
28.20
|
29.10
|
28.79
|
4.03
|
66,620
|
|
|
9/7/2016
|
-0.70 / -2.41%
|
29.00
|
29.00
|
28.10
|
28.30
|
28.55
|
3.92
|
30,370
|
|
|
9/6/2016
|
+0.10 / +0.35%
|
29.20
|
29.30
|
28.70
|
29.00
|
29.03
|
4.02
|
22,010
|
|
|
9/5/2016
|
+0.50 / +1.76%
|
28.20
|
29.10
|
28.10
|
28.90
|
28.49
|
4.00
|
15,270
|
|
|
9/1/2016
|
-0.20 / -0.70%
|
28.50
|
29.20
|
28.10
|
28.40
|
28.47
|
3.93
|
15,420
|
|
|
8/31/2016
|
-0.70 / -2.39%
|
29.00
|
29.40
|
28.50
|
28.60
|
29.04
|
3.96
|
32,300
|
|
|
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
|
|
|