|
Closing price on 9/9/2019
|
|
| Open |
19.65 |
| High |
19.80 |
| Low |
19.40 |
| Volume |
5,900 |
| Split-adjusted Price |
7.45 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2019
|
-0.05 / -0.25%
|
19.65
|
19.80
|
19.40
|
19.60
|
19.49
|
7.45
|
5,900
|
|
|
9/6/2019
|
+0.15 / +0.77%
|
19.50
|
19.80
|
19.50
|
19.65
|
19.61
|
7.47
|
18,260
|
|
|
9/5/2019
|
0.00 / 0.00%
|
19.65
|
19.65
|
19.25
|
19.50
|
19.56
|
7.41
|
2,250
|
|
|
9/4/2019
|
+0.35 / +1.83%
|
19.15
|
19.50
|
19.00
|
19.50
|
19.12
|
7.41
|
38,080
|
|
|
9/3/2019
|
-0.25 / -1.29%
|
19.40
|
19.40
|
19.15
|
19.15
|
19.25
|
7.28
|
28,110
|
|
|
8/30/2019
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.00
|
19.40
|
19.17
|
7.38
|
37,610
|
|
|
8/29/2019
|
-0.05 / -0.26%
|
19.60
|
19.60
|
19.10
|
19.50
|
19.41
|
7.41
|
20,350
|
|
|
8/28/2019
|
-0.25 / -1.26%
|
19.60
|
19.60
|
18.70
|
19.55
|
19.40
|
7.43
|
52,520
|
|
|
8/27/2019
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.60
|
19.80
|
19.81
|
7.53
|
15,400
|
|
|
8/26/2019
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.50
|
19.80
|
19.67
|
7.53
|
16,520
|
|
|
8/23/2019
|
-0.60 / -2.94%
|
19.70
|
20.40
|
19.70
|
19.80
|
19.79
|
7.53
|
16,980
|
|
|
8/22/2019
|
0.00 / 0.00%
|
20.40
|
20.80
|
19.30
|
20.40
|
19.91
|
7.76
|
90,370
|
|
|
8/21/2019
|
-0.20 / -0.97%
|
20.80
|
20.80
|
20.30
|
20.40
|
20.53
|
7.76
|
35,990
|
|
|
8/20/2019
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.00
|
20.60
|
20.29
|
7.83
|
50,480
|
|
|
8/19/2019
|
-0.30 / -1.44%
|
20.90
|
21.00
|
20.40
|
20.60
|
20.57
|
7.83
|
64,400
|
|
|
8/16/2019
|
0.00 / 0.00%
|
20.50
|
20.90
|
20.10
|
20.90
|
20.49
|
7.95
|
111,150
|
|
|
8/15/2019
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.50
|
20.90
|
20.64
|
7.95
|
48,690
|
|
|
8/14/2019
|
+0.90 / +4.50%
|
21.40
|
21.40
|
20.50
|
20.90
|
21.12
|
7.95
|
168,880
|
|
|
8/13/2019
|
+1.20 / +6.38%
|
18.75
|
20.10
|
18.70
|
20.00
|
19.70
|
7.60
|
295,000
|
|
|
8/12/2019
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.80
|
18.80
|
18.83
|
7.15
|
24,310
|
|
|
8/9/2019
|
+0.05 / +0.27%
|
18.60
|
18.80
|
18.60
|
18.80
|
18.68
|
7.15
|
8,350
|
|
|
8/8/2019
|
+0.05 / +0.27%
|
18.40
|
18.80
|
18.40
|
18.75
|
18.56
|
7.13
|
19,720
|
|
|
8/7/2019
|
-0.50 / -2.60%
|
19.00
|
19.00
|
18.60
|
18.70
|
18.90
|
7.11
|
32,860
|
|
|
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
|
|
|