|
Closing price on 7/31/2017
|
|
| Open |
37.40 |
| High |
40.00 |
| Low |
37.10 |
| Volume |
253,200 |
| Split-adjusted Price |
8.25 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2017
|
+2.50 / +6.68%
|
37.40
|
40.00
|
37.10
|
39.90
|
38.87
|
8.25
|
253,200
|
|
|
7/28/2017
|
-0.10 / -0.27%
|
37.45
|
37.65
|
36.90
|
37.40
|
37.34
|
7.73
|
162,710
|
|
|
7/27/2017
|
+0.20 / +0.54%
|
37.50
|
37.80
|
36.50
|
37.50
|
37.40
|
7.75
|
293,470
|
|
|
7/26/2017
|
-0.50 / -1.32%
|
37.50
|
37.50
|
36.00
|
37.30
|
36.80
|
7.71
|
227,200
|
|
|
7/25/2017
|
+1.50 / +4.13%
|
36.30
|
38.70
|
36.30
|
37.80
|
37.65
|
7.81
|
145,410
|
|
|
7/24/2017
|
+0.40 / +1.11%
|
35.00
|
36.50
|
33.40
|
36.30
|
34.11
|
7.50
|
254,860
|
|
|
7/21/2017
|
-2.65 / -6.87%
|
35.90
|
38.90
|
35.90
|
35.90
|
36.15
|
7.42
|
1,447,930
|
|
|
7/20/2017
|
-2.85 / -6.88%
|
38.55
|
38.55
|
38.55
|
38.55
|
38.55
|
7.97
|
28,060
|
|
|
7/19/2017
|
-3.10 / -6.97%
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
8.56
|
50,070
|
|
|
7/18/2017
|
-0.50 / -1.11%
|
42.00
|
45.00
|
42.00
|
44.50
|
43.84
|
9.20
|
120,640
|
|
|
7/17/2017
|
-1.60 / -3.43%
|
46.50
|
47.00
|
44.80
|
45.00
|
45.46
|
9.30
|
203,230
|
|
|
7/14/2017
|
-0.50 / -1.06%
|
47.30
|
47.30
|
46.60
|
46.60
|
46.91
|
9.63
|
158,100
|
|
|
7/13/2017
|
-1.00 / -2.08%
|
48.10
|
48.40
|
47.10
|
47.10
|
47.49
|
9.74
|
103,020
|
|
|
7/12/2017
|
-0.20 / -0.41%
|
48.80
|
48.80
|
47.90
|
48.10
|
48.03
|
9.94
|
134,160
|
|
|
7/11/2017
|
+0.30 / +0.63%
|
48.00
|
48.30
|
47.30
|
48.30
|
47.97
|
9.99
|
163,010
|
|
|
7/10/2017
|
-1.00 / -2.04%
|
48.70
|
48.80
|
47.20
|
48.00
|
47.92
|
9.92
|
186,920
|
|
|
7/7/2017
|
-0.50 / -1.01%
|
50.50
|
50.50
|
49.00
|
49.00
|
49.51
|
10.13
|
113,460
|
|
|
7/6/2017
|
+2.70 / +5.77%
|
47.00
|
49.50
|
47.00
|
49.50
|
48.19
|
10.23
|
348,820
|
|
|
7/5/2017
|
+0.20 / +0.43%
|
47.00
|
47.60
|
46.50
|
46.80
|
46.98
|
9.68
|
226,940
|
|
|
7/4/2017
|
-0.90 / -1.89%
|
47.40
|
47.40
|
46.05
|
46.60
|
46.62
|
9.63
|
170,070
|
|
|
7/3/2017
|
-1.50 / -3.06%
|
48.75
|
49.00
|
47.50
|
47.50
|
47.90
|
9.82
|
229,130
|
|
|
6/30/2017
|
+0.30 / +0.62%
|
49.20
|
49.40
|
48.50
|
49.00
|
48.72
|
10.13
|
219,790
|
|
|
6/29/2017
|
-1.20 / -2.40%
|
50.30
|
50.30
|
48.40
|
48.70
|
48.75
|
10.07
|
260,090
|
|
|
6/28/2017
|
-0.10 / -0.20%
|
50.00
|
50.80
|
49.30
|
49.90
|
50.03
|
10.32
|
127,880
|
|
|
6/27/2017
|
+1.20 / +2.46%
|
48.50
|
50.80
|
48.50
|
50.00
|
49.88
|
10.34
|
215,940
|
|
|
6/26/2017
|
-2.20 / -4.31%
|
50.30
|
50.50
|
48.60
|
48.80
|
49.20
|
10.09
|
236,120
|
|
|
6/23/2017
|
-1.60 / -3.04%
|
52.60
|
53.50
|
50.30
|
51.00
|
51.27
|
10.54
|
162,980
|
|
|
6/22/2017
|
+2.30 / +4.57%
|
51.00
|
53.70
|
51.00
|
52.60
|
52.51
|
10.87
|
211,970
|
|
|
6/21/2017
|
+3.20 / +6.79%
|
48.50
|
50.30
|
47.65
|
50.30
|
49.12
|
10.40
|
379,430
|
|
|
6/20/2017
|
+0.85 / +1.84%
|
46.25
|
47.70
|
46.25
|
47.10
|
47.19
|
9.74
|
196,280
|
|
|