|
Closing price on 10/10/2016
|
|
| Open |
35.00 |
| High |
35.80 |
| Low |
34.00 |
| Volume |
43,470 |
| Split-adjusted Price |
4.39 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2016
|
-1.30 / -3.68%
|
35.00
|
35.80
|
34.00
|
34.00
|
34.90
|
4.39
|
43,470
|
|
|
10/7/2016
|
-0.30 / -0.84%
|
35.60
|
36.00
|
34.70
|
35.30
|
35.17
|
4.56
|
94,010
|
|
|
10/6/2016
|
-0.50 / -1.39%
|
37.00
|
37.00
|
35.20
|
35.60
|
35.83
|
4.60
|
43,460
|
|
|
10/5/2016
|
+1.20 / +3.44%
|
34.90
|
36.40
|
34.90
|
36.10
|
36.07
|
4.66
|
127,590
|
|
|
10/4/2016
|
-1.70 / -4.64%
|
37.00
|
37.00
|
34.90
|
34.90
|
35.85
|
4.51
|
125,290
|
|
|
10/3/2016
|
+0.30 / +0.83%
|
36.40
|
36.90
|
36.10
|
36.60
|
36.50
|
4.73
|
26,110
|
|
|
9/30/2016
|
-0.55 / -1.49%
|
36.85
|
36.90
|
36.30
|
36.30
|
36.41
|
4.69
|
80,950
|
|
|
9/29/2016
|
+1.75 / +4.99%
|
35.00
|
37.00
|
34.60
|
36.85
|
36.20
|
4.76
|
92,640
|
|
|
9/28/2016
|
-0.20 / -0.57%
|
35.60
|
35.70
|
35.10
|
35.10
|
35.40
|
4.54
|
64,040
|
|
|
9/27/2016
|
+0.30 / +0.86%
|
35.00
|
35.70
|
34.20
|
35.30
|
35.32
|
4.56
|
69,020
|
|
|
9/26/2016
|
+1.70 / +5.11%
|
33.30
|
35.00
|
33.20
|
35.00
|
34.42
|
4.52
|
90,930
|
|
|
9/23/2016
|
-0.50 / -1.48%
|
33.80
|
34.00
|
33.20
|
33.30
|
33.56
|
4.30
|
45,030
|
|
|
9/22/2016
|
+0.20 / +0.60%
|
33.70
|
34.70
|
33.60
|
33.80
|
34.13
|
4.37
|
82,920
|
|
|
9/21/2016
|
+1.60 / +5.00%
|
31.50
|
33.60
|
31.40
|
33.60
|
32.34
|
4.34
|
120,550
|
|
|
9/20/2016
|
+0.80 / +2.56%
|
30.65
|
32.00
|
30.65
|
32.00
|
31.34
|
4.13
|
85,960
|
|
|
9/19/2016
|
+0.90 / +2.97%
|
29.90
|
31.40
|
29.90
|
31.20
|
30.75
|
4.03
|
57,390
|
|
|
9/16/2016
|
-0.90 / -2.88%
|
30.10
|
31.30
|
30.00
|
30.30
|
30.18
|
3.92
|
24,450
|
|
|
9/15/2016
|
-0.10 / -0.32%
|
31.30
|
31.70
|
30.60
|
31.20
|
31.08
|
4.03
|
13,900
|
|
|
9/14/2016
|
+0.30 / +0.97%
|
31.20
|
32.60
|
31.10
|
31.30
|
31.77
|
4.04
|
55,750
|
|
|
9/13/2016
|
+1.80 / +6.16%
|
29.40
|
31.20
|
29.20
|
31.00
|
30.52
|
4.01
|
89,220
|
|
|
9/12/2016
|
0.00 / 0.00%
|
29.00
|
29.20
|
28.50
|
29.20
|
29.06
|
3.77
|
32,520
|
|
|
9/9/2016
|
+0.10 / +0.34%
|
29.10
|
29.20
|
28.80
|
29.20
|
28.98
|
3.77
|
17,080
|
|
|
9/8/2016
|
+0.80 / +2.83%
|
28.20
|
29.20
|
28.20
|
29.10
|
28.79
|
3.76
|
66,620
|
|
|
9/7/2016
|
-0.70 / -2.41%
|
29.00
|
29.00
|
28.10
|
28.30
|
28.55
|
3.66
|
30,370
|
|
|
9/6/2016
|
+0.10 / +0.35%
|
29.20
|
29.30
|
28.70
|
29.00
|
29.03
|
3.75
|
22,010
|
|
|
9/5/2016
|
+0.50 / +1.76%
|
28.20
|
29.10
|
28.10
|
28.90
|
28.49
|
3.73
|
15,270
|
|
|
9/1/2016
|
-0.20 / -0.70%
|
28.50
|
29.20
|
28.10
|
28.40
|
28.47
|
3.67
|
15,420
|
|
|
8/31/2016
|
-0.70 / -2.39%
|
29.00
|
29.40
|
28.50
|
28.60
|
29.04
|
3.70
|
32,300
|
|
|
8/30/2016
|
-0.30 / -1.01%
|
28.30
|
29.60
|
28.30
|
29.30
|
28.78
|
3.79
|
36,030
|
|
|
8/29/2016
|
-0.70 / -2.31%
|
30.30
|
30.30
|
28.20
|
29.60
|
29.12
|
3.82
|
63,060
|
|
|