|
|
Closing price on 9/30/2016
|
|
| Open |
36.85 |
| High |
36.90 |
| Low |
36.30 |
| Volume |
80,950 |
| Split-adjusted Price |
5.03 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2016
|
-0.55 / -1.49%
|
36.85
|
36.90
|
36.30
|
36.30
|
36.41
|
5.03
|
80,950
|
|
|
9/29/2016
|
+1.75 / +4.99%
|
35.00
|
37.00
|
34.60
|
36.85
|
36.20
|
5.10
|
92,640
|
|
|
9/28/2016
|
-0.20 / -0.57%
|
35.60
|
35.70
|
35.10
|
35.10
|
35.40
|
4.86
|
64,040
|
|
|
9/27/2016
|
+0.30 / +0.86%
|
35.00
|
35.70
|
34.20
|
35.30
|
35.32
|
4.89
|
69,020
|
|
|
9/26/2016
|
+1.70 / +5.11%
|
33.30
|
35.00
|
33.20
|
35.00
|
34.42
|
4.85
|
90,930
|
|
|
9/23/2016
|
-0.50 / -1.48%
|
33.80
|
34.00
|
33.20
|
33.30
|
33.56
|
4.61
|
45,030
|
|
|
9/22/2016
|
+0.20 / +0.60%
|
33.70
|
34.70
|
33.60
|
33.80
|
34.13
|
4.68
|
82,920
|
|
|
9/21/2016
|
+1.60 / +5.00%
|
31.50
|
33.60
|
31.40
|
33.60
|
32.34
|
4.65
|
120,550
|
|
|
9/20/2016
|
+0.80 / +2.56%
|
30.65
|
32.00
|
30.65
|
32.00
|
31.34
|
4.43
|
85,960
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|