|
Closing price on 4/11/2017
|
|
| Open |
53.80 |
| High |
53.80 |
| Low |
53.30 |
| Volume |
93,900 |
| Split-adjusted Price |
6.95 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2017
|
0.00 / 0.00%
|
53.80
|
53.80
|
53.30
|
53.80
|
53.58
|
6.95
|
93,900
|
|
|
4/10/2017
|
-0.20 / -0.37%
|
54.00
|
54.00
|
53.30
|
53.80
|
53.66
|
6.95
|
106,840
|
|
|
4/7/2017
|
-0.20 / -0.37%
|
54.50
|
54.90
|
53.80
|
54.00
|
54.14
|
6.98
|
61,650
|
|
|
4/5/2017
|
+0.10 / +0.18%
|
54.30
|
56.90
|
54.20
|
54.20
|
54.89
|
7.00
|
158,080
|
|
|
4/4/2017
|
+0.10 / +0.19%
|
53.60
|
54.70
|
53.60
|
54.10
|
53.92
|
6.99
|
89,640
|
|
|
4/3/2017
|
-1.00 / -1.82%
|
54.90
|
54.90
|
53.40
|
54.00
|
53.85
|
6.98
|
91,800
|
|
|
3/31/2017
|
-1.00 / -1.79%
|
56.00
|
56.00
|
54.80
|
55.00
|
55.05
|
7.11
|
63,610
|
|
|
3/30/2017
|
+0.90 / +1.63%
|
55.00
|
56.20
|
54.60
|
56.00
|
55.54
|
7.24
|
72,350
|
|
|
3/29/2017
|
-1.90 / -3.33%
|
56.40
|
56.50
|
55.10
|
55.10
|
55.89
|
7.12
|
90,560
|
|
|
3/28/2017
|
-0.30 / -0.52%
|
57.00
|
57.30
|
56.20
|
57.00
|
56.87
|
7.37
|
84,990
|
|
|
3/27/2017
|
+0.80 / +1.42%
|
57.00
|
57.30
|
56.20
|
57.30
|
56.90
|
7.40
|
134,210
|
|
|
3/24/2017
|
+1.60 / +2.91%
|
55.90
|
56.50
|
54.90
|
56.50
|
55.94
|
7.30
|
171,250
|
|
|
3/23/2017
|
+1.80 / +3.39%
|
51.80
|
54.90
|
51.80
|
54.90
|
53.33
|
7.09
|
99,010
|
|
|
3/22/2017
|
-1.90 / -3.45%
|
54.40
|
55.00
|
52.90
|
53.10
|
53.83
|
6.86
|
136,990
|
|
|
3/21/2017
|
+2.00 / +3.77%
|
53.30
|
55.00
|
52.50
|
55.00
|
53.55
|
7.11
|
874,550
|
|
|
3/20/2017
|
+1.80 / +3.52%
|
51.00
|
53.00
|
50.50
|
53.00
|
51.88
|
6.85
|
203,350
|
|
|
3/17/2017
|
-0.60 / -1.16%
|
51.70
|
52.00
|
50.30
|
51.20
|
51.06
|
6.62
|
137,260
|
|
|
3/16/2017
|
-0.10 / -0.19%
|
52.00
|
53.80
|
51.10
|
51.80
|
52.41
|
6.69
|
448,910
|
|
|
3/15/2017
|
+2.90 / +5.92%
|
49.00
|
51.90
|
49.00
|
51.90
|
50.92
|
6.71
|
395,550
|
|
|
3/14/2017
|
+0.50 / +1.03%
|
48.30
|
49.00
|
48.00
|
49.00
|
48.64
|
6.33
|
266,120
|
|
|
3/13/2017
|
+1.50 / +3.19%
|
46.95
|
48.90
|
46.95
|
48.50
|
47.79
|
6.27
|
129,810
|
|
|
3/10/2017
|
+1.10 / +2.40%
|
45.80
|
47.90
|
45.80
|
47.00
|
47.09
|
6.07
|
114,310
|
|
|
3/9/2017
|
-1.00 / -2.13%
|
46.90
|
46.90
|
45.80
|
45.90
|
46.08
|
5.93
|
140,920
|
|
|
3/8/2017
|
+0.10 / +0.21%
|
46.80
|
47.10
|
46.40
|
46.90
|
46.80
|
6.06
|
104,560
|
|
|
3/7/2017
|
+0.80 / +1.74%
|
46.20
|
47.20
|
46.20
|
46.80
|
46.72
|
6.05
|
201,870
|
|
|
3/6/2017
|
+1.80 / +4.07%
|
44.50
|
46.30
|
44.30
|
46.00
|
45.67
|
5.94
|
260,140
|
|
|
3/3/2017
|
+0.40 / +0.91%
|
43.95
|
44.30
|
43.60
|
44.20
|
43.98
|
5.71
|
105,160
|
|
|
3/2/2017
|
+1.70 / +4.04%
|
42.10
|
43.80
|
42.00
|
43.80
|
42.99
|
5.66
|
178,590
|
|
|
3/1/2017
|
-0.40 / -0.94%
|
42.50
|
42.50
|
42.00
|
42.10
|
42.17
|
5.44
|
58,290
|
|
|
2/28/2017
|
+0.80 / +1.92%
|
41.60
|
42.80
|
41.60
|
42.50
|
42.38
|
5.49
|
95,570
|
|
|