|
Closing price on 9/26/2018
|
|
| Open |
17.30 |
| High |
18.50 |
| Low |
17.20 |
| Volume |
556,600 |
| Split-adjusted Price |
6.41 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2018
|
+1.20 / +6.94%
|
17.30
|
18.50
|
17.20
|
18.50
|
18.05
|
6.41
|
556,600
|
|
|
9/25/2018
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.16
|
6.00
|
148,190
|
|
|
9/24/2018
|
+0.05 / +0.29%
|
17.15
|
17.30
|
17.05
|
17.20
|
17.15
|
5.96
|
150,970
|
|
|
9/21/2018
|
-0.25 / -1.44%
|
17.40
|
17.55
|
17.00
|
17.15
|
17.24
|
5.95
|
258,240
|
|
|
9/20/2018
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.10
|
17.40
|
17.29
|
6.03
|
183,760
|
|
|
9/19/2018
|
-0.20 / -1.14%
|
17.70
|
17.80
|
17.20
|
17.30
|
17.47
|
6.00
|
269,120
|
|
|
9/18/2018
|
+0.65 / +3.86%
|
16.90
|
17.50
|
16.65
|
17.50
|
17.29
|
6.07
|
463,080
|
|
|
9/17/2018
|
+0.45 / +2.74%
|
16.60
|
17.20
|
16.60
|
16.85
|
16.84
|
5.84
|
190,330
|
|
|
9/14/2018
|
+0.40 / +2.50%
|
16.05
|
16.50
|
16.05
|
16.40
|
16.25
|
5.69
|
155,870
|
|
|
9/13/2018
|
-0.30 / -1.84%
|
15.95
|
16.20
|
15.80
|
16.00
|
15.97
|
5.55
|
161,640
|
|
|
9/12/2018
|
-0.05 / -0.31%
|
16.30
|
16.40
|
16.10
|
16.30
|
16.20
|
5.65
|
83,780
|
|
|
9/11/2018
|
-0.05 / -0.30%
|
16.65
|
16.90
|
16.35
|
16.35
|
16.62
|
5.67
|
228,070
|
|
|
9/10/2018
|
+0.70 / +4.46%
|
15.85
|
16.70
|
15.75
|
16.40
|
16.20
|
5.69
|
294,940
|
|
|
9/7/2018
|
+0.45 / +2.95%
|
15.40
|
15.90
|
15.30
|
15.70
|
15.53
|
5.44
|
89,000
|
|
|
9/6/2018
|
-0.20 / -1.29%
|
15.35
|
15.45
|
15.10
|
15.25
|
15.27
|
5.29
|
54,760
|
|
|
9/5/2018
|
+0.20 / +1.31%
|
15.25
|
15.55
|
15.20
|
15.45
|
15.26
|
5.36
|
73,090
|
|
|
9/4/2018
|
-0.05 / -0.33%
|
15.40
|
15.65
|
15.25
|
15.25
|
15.30
|
5.29
|
29,290
|
|
|
8/31/2018
|
-0.60 / -3.77%
|
15.90
|
15.90
|
15.30
|
15.30
|
15.48
|
5.30
|
66,420
|
|
|
8/30/2018
|
+0.40 / +2.58%
|
15.70
|
15.90
|
15.55
|
15.90
|
15.70
|
5.51
|
61,770
|
|
|
8/29/2018
|
-0.20 / -1.27%
|
15.60
|
15.70
|
15.50
|
15.50
|
15.59
|
5.37
|
13,730
|
|
|
8/28/2018
|
-0.15 / -0.95%
|
15.60
|
16.00
|
15.60
|
15.70
|
15.76
|
5.44
|
48,980
|
|
|
8/27/2018
|
+0.25 / +1.60%
|
15.80
|
16.10
|
15.55
|
15.85
|
15.86
|
5.49
|
134,280
|
|
|
8/24/2018
|
+0.40 / +2.63%
|
15.20
|
15.70
|
15.20
|
15.60
|
15.54
|
5.41
|
127,820
|
|
|
8/23/2018
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.10
|
5.27
|
36,630
|
|
|
8/22/2018
|
+0.10 / +0.66%
|
15.35
|
15.35
|
15.00
|
15.20
|
15.08
|
5.27
|
75,180
|
|
|
8/21/2018
|
0.00 / 0.00%
|
15.10
|
15.35
|
15.00
|
15.10
|
15.08
|
5.23
|
73,290
|
|
|
8/20/2018
|
-0.20 / -1.31%
|
15.30
|
15.40
|
15.00
|
15.10
|
15.19
|
5.23
|
49,100
|
|
|
8/17/2018
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.47
|
5.30
|
48,030
|
|
|
8/16/2018
|
-0.30 / -1.92%
|
15.60
|
15.70
|
15.30
|
15.30
|
15.57
|
5.30
|
66,490
|
|
|
8/15/2018
|
+0.70 / +4.70%
|
14.90
|
15.70
|
14.90
|
15.60
|
15.30
|
5.41
|
177,190
|
|
|