|
Closing price on 6/7/2017
|
|
| Open |
74.70 |
| High |
75.20 |
| Low |
73.00 |
| Volume |
95,240 |
| Split-adjusted Price |
9.56 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2017
|
-0.70 / -0.94%
|
74.70
|
75.20
|
73.00
|
74.00
|
74.42
|
9.56
|
95,240
|
|
|
6/6/2017
|
+0.90 / +1.22%
|
77.80
|
77.80
|
73.80
|
74.70
|
75.46
|
9.65
|
113,550
|
|
|
6/5/2017
|
+4.80 / +6.96%
|
70.30
|
73.80
|
70.00
|
73.80
|
73.27
|
9.54
|
238,660
|
|
|
6/2/2017
|
+1.10 / +1.62%
|
69.50
|
69.60
|
68.60
|
69.00
|
69.14
|
8.92
|
77,640
|
|
|
6/1/2017
|
+2.10 / +3.19%
|
66.90
|
68.00
|
66.90
|
67.90
|
67.61
|
8.77
|
101,650
|
|
|
5/31/2017
|
+1.30 / +2.02%
|
64.50
|
65.80
|
63.70
|
65.80
|
64.48
|
8.50
|
83,680
|
|
|
5/30/2017
|
-1.40 / -2.12%
|
66.90
|
66.90
|
64.50
|
64.50
|
65.77
|
8.33
|
115,060
|
|
|
5/29/2017
|
+1.30 / +2.01%
|
65.00
|
66.60
|
65.00
|
65.90
|
65.57
|
8.52
|
100,530
|
|
|
5/26/2017
|
+0.60 / +0.94%
|
64.00
|
64.70
|
64.00
|
64.60
|
64.12
|
8.35
|
88,480
|
|
|
5/25/2017
|
+0.50 / +0.79%
|
63.50
|
65.00
|
63.50
|
64.00
|
64.00
|
8.27
|
142,690
|
|
|
5/24/2017
|
+0.80 / +1.28%
|
63.70
|
64.00
|
63.00
|
63.50
|
63.52
|
8.21
|
110,270
|
|
|
5/23/2017
|
-1.20 / -1.88%
|
63.90
|
63.90
|
62.50
|
62.70
|
63.05
|
8.10
|
24,140
|
|
|
5/22/2017
|
+4.10 / +6.86%
|
60.00
|
63.90
|
60.00
|
63.90
|
62.17
|
8.26
|
216,760
|
|
|
5/19/2017
|
0.00 / 0.00%
|
59.80
|
60.30
|
59.60
|
59.80
|
59.88
|
7.73
|
56,010
|
|
|
5/18/2017
|
-0.60 / -0.99%
|
60.40
|
60.80
|
59.60
|
59.80
|
60.04
|
7.73
|
47,250
|
|
|
5/17/2017
|
+0.40 / +0.67%
|
59.90
|
60.60
|
59.00
|
60.40
|
59.76
|
7.80
|
38,320
|
|
|
5/16/2017
|
+1.10 / +1.87%
|
58.80
|
60.50
|
58.60
|
60.00
|
59.44
|
7.75
|
115,300
|
|
|
5/15/2017
|
-0.70 / -1.17%
|
59.60
|
59.90
|
58.50
|
58.90
|
59.28
|
7.61
|
48,040
|
|
|
5/12/2017
|
+0.60 / +1.02%
|
59.00
|
59.80
|
58.50
|
59.60
|
58.95
|
7.70
|
49,900
|
|
|
5/11/2017
|
-0.70 / -1.17%
|
59.70
|
59.70
|
58.00
|
59.00
|
58.79
|
7.62
|
38,730
|
|
|
5/10/2017
|
+1.40 / +2.40%
|
59.90
|
61.20
|
58.20
|
59.70
|
59.49
|
7.71
|
97,380
|
|
|
5/9/2017
|
+3.70 / +6.78%
|
54.20
|
58.40
|
54.10
|
58.30
|
56.39
|
7.53
|
158,780
|
|
|
5/8/2017
|
-0.40 / -0.73%
|
54.70
|
55.40
|
54.60
|
54.60
|
54.86
|
7.06
|
46,690
|
|
|
5/5/2017
|
-0.10 / -0.18%
|
54.60
|
55.20
|
54.60
|
55.00
|
54.85
|
7.11
|
51,140
|
|
|
5/4/2017
|
+0.20 / +0.36%
|
55.00
|
55.50
|
54.50
|
55.10
|
55.09
|
7.12
|
109,240
|
|
|
5/3/2017
|
+0.90 / +1.67%
|
54.50
|
55.00
|
53.70
|
54.90
|
54.39
|
7.09
|
61,970
|
|
|
4/28/2017
|
+0.80 / +1.50%
|
53.40
|
54.20
|
52.70
|
54.00
|
53.72
|
6.98
|
119,440
|
|
|
4/27/2017
|
+0.50 / +0.95%
|
52.90
|
53.80
|
52.30
|
53.20
|
53.32
|
6.87
|
86,020
|
|
|
4/26/2017
|
+1.40 / +2.73%
|
51.30
|
52.90
|
51.10
|
52.70
|
51.94
|
6.81
|
67,220
|
|
|
4/25/2017
|
-0.70 / -1.35%
|
52.00
|
52.00
|
50.50
|
51.30
|
51.15
|
6.63
|
207,640
|
|
|