|
Closing price on 10/3/2018
|
|
| Open |
18.15 |
| High |
18.70 |
| Low |
18.15 |
| Volume |
128,580 |
| Split-adjusted Price |
6.02 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2018
|
+0.45 / +2.48%
|
18.15
|
18.70
|
18.15
|
18.60
|
18.55
|
6.02
|
128,580
|
|
|
10/2/2018
|
-0.15 / -0.82%
|
18.00
|
18.40
|
18.00
|
18.15
|
18.23
|
5.87
|
121,050
|
|
|
10/1/2018
|
-0.20 / -1.08%
|
18.40
|
18.80
|
18.05
|
18.30
|
18.48
|
5.92
|
333,590
|
|
|
9/28/2018
|
-0.50 / -2.63%
|
19.00
|
19.20
|
18.50
|
18.50
|
18.90
|
5.98
|
158,790
|
|
|
9/27/2018
|
+0.50 / +2.70%
|
18.85
|
19.50
|
18.55
|
19.00
|
19.20
|
6.14
|
470,820
|
|
|
9/26/2018
|
+1.20 / +6.94%
|
17.30
|
18.50
|
17.20
|
18.50
|
18.05
|
5.98
|
556,600
|
|
|
9/25/2018
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.16
|
5.59
|
148,190
|
|
|
9/24/2018
|
+0.05 / +0.29%
|
17.15
|
17.30
|
17.05
|
17.20
|
17.15
|
5.56
|
150,970
|
|
|
9/21/2018
|
-0.25 / -1.44%
|
17.40
|
17.55
|
17.00
|
17.15
|
17.24
|
5.55
|
258,240
|
|
|
9/20/2018
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.10
|
17.40
|
17.29
|
5.63
|
183,760
|
|
|
9/19/2018
|
-0.20 / -1.14%
|
17.70
|
17.80
|
17.20
|
17.30
|
17.47
|
5.59
|
269,120
|
|
|
9/18/2018
|
+0.65 / +3.86%
|
16.90
|
17.50
|
16.65
|
17.50
|
17.29
|
5.66
|
463,080
|
|
|
9/17/2018
|
+0.45 / +2.74%
|
16.60
|
17.20
|
16.60
|
16.85
|
16.84
|
5.45
|
190,330
|
|
|
9/14/2018
|
+0.40 / +2.50%
|
16.05
|
16.50
|
16.05
|
16.40
|
16.25
|
5.30
|
155,870
|
|
|
9/13/2018
|
-0.30 / -1.84%
|
15.95
|
16.20
|
15.80
|
16.00
|
15.97
|
5.17
|
161,640
|
|
|
9/12/2018
|
-0.05 / -0.31%
|
16.30
|
16.40
|
16.10
|
16.30
|
16.20
|
5.27
|
83,780
|
|
|
9/11/2018
|
-0.05 / -0.30%
|
16.65
|
16.90
|
16.35
|
16.35
|
16.62
|
5.29
|
228,070
|
|
|
9/10/2018
|
+0.70 / +4.46%
|
15.85
|
16.70
|
15.75
|
16.40
|
16.20
|
5.30
|
294,940
|
|
|
9/7/2018
|
+0.45 / +2.95%
|
15.40
|
15.90
|
15.30
|
15.70
|
15.53
|
5.08
|
89,000
|
|
|
9/6/2018
|
-0.20 / -1.29%
|
15.35
|
15.45
|
15.10
|
15.25
|
15.27
|
4.93
|
54,760
|
|
|
9/5/2018
|
+0.20 / +1.31%
|
15.25
|
15.55
|
15.20
|
15.45
|
15.26
|
5.00
|
73,090
|
|
|
9/4/2018
|
-0.05 / -0.33%
|
15.40
|
15.65
|
15.25
|
15.25
|
15.30
|
4.93
|
29,290
|
|
|
8/31/2018
|
-0.60 / -3.77%
|
15.90
|
15.90
|
15.30
|
15.30
|
15.48
|
4.95
|
66,420
|
|
|
8/30/2018
|
+0.40 / +2.58%
|
15.70
|
15.90
|
15.55
|
15.90
|
15.70
|
5.14
|
61,770
|
|
|
8/29/2018
|
-0.20 / -1.27%
|
15.60
|
15.70
|
15.50
|
15.50
|
15.59
|
5.01
|
13,730
|
|
|
8/28/2018
|
-0.15 / -0.95%
|
15.60
|
16.00
|
15.60
|
15.70
|
15.76
|
5.08
|
48,980
|
|
|
8/27/2018
|
+0.25 / +1.60%
|
15.80
|
16.10
|
15.55
|
15.85
|
15.86
|
5.13
|
134,280
|
|
|
8/24/2018
|
+0.40 / +2.63%
|
15.20
|
15.70
|
15.20
|
15.60
|
15.54
|
5.05
|
127,820
|
|
|
8/23/2018
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.10
|
4.92
|
36,630
|
|
|
8/22/2018
|
+0.10 / +0.66%
|
15.35
|
15.35
|
15.00
|
15.20
|
15.08
|
4.92
|
75,180
|
|
|