|
Closing price on 1/19/2017
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
8.10 |
| Volume |
1,200 |
| Split-adjusted Price |
5.76 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2017
|
-0.24 / -2.86%
|
8.20
|
8.20
|
8.10
|
8.16
|
8.17
|
5.76
|
1,200
|
|
|
1/18/2017
|
-0.07 / -0.83%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.33
|
5.93
|
6,250
|
|
|
1/17/2017
|
-0.03 / -0.35%
|
8.40
|
8.49
|
8.25
|
8.47
|
8.36
|
5.98
|
6,940
|
|
|
1/16/2017
|
-0.20 / -2.30%
|
8.51
|
8.51
|
8.30
|
8.50
|
8.46
|
6.00
|
290
|
|
|
1/13/2017
|
+0.50 / +6.10%
|
8.39
|
8.70
|
8.20
|
8.70
|
8.33
|
6.14
|
17,040
|
|
|
1/12/2017
|
-0.19 / -2.26%
|
8.01
|
8.40
|
8.01
|
8.20
|
8.17
|
5.79
|
5,140
|
|
|
1/11/2017
|
-0.13 / -1.53%
|
8.22
|
8.50
|
8.00
|
8.39
|
8.24
|
5.92
|
11,650
|
|
|
1/10/2017
|
-0.01 / -0.12%
|
8.30
|
8.52
|
8.22
|
8.52
|
8.49
|
6.01
|
2,590
|
|
|
1/9/2017
|
+0.13 / +1.55%
|
8.50
|
8.54
|
8.20
|
8.53
|
8.37
|
6.02
|
26,990
|
|
|
1/6/2017
|
-0.10 / -1.18%
|
8.49
|
8.50
|
8.36
|
8.40
|
8.44
|
5.93
|
3,590
|
|
|
1/5/2017
|
0.00 / 0.00%
|
8.25
|
8.54
|
8.25
|
8.50
|
8.43
|
6.00
|
3,560
|
|
|
1/4/2017
|
0.00 / 0.00%
|
8.14
|
8.59
|
8.00
|
8.50
|
8.11
|
6.00
|
21,080
|
|
|
1/3/2017
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.00
|
8.50
|
8.17
|
6.00
|
10,900
|
|
|
12/30/2016
|
+0.08 / +0.95%
|
8.59
|
8.59
|
8.20
|
8.50
|
8.47
|
6.00
|
370
|
|
|
12/29/2016
|
+0.22 / +2.68%
|
8.30
|
8.49
|
8.20
|
8.42
|
8.26
|
5.94
|
3,270
|
|
|
12/28/2016
|
-0.17 / -2.03%
|
8.79
|
8.79
|
8.20
|
8.20
|
8.21
|
5.79
|
5,150
|
|
|
12/27/2016
|
-0.61 / -6.79%
|
8.37
|
8.37
|
8.37
|
8.37
|
8.37
|
5.91
|
5,030
|
|
|
12/26/2016
|
-0.01 / -0.11%
|
8.98
|
8.98
|
8.98
|
8.98
|
8.98
|
6.34
|
40
|
|
|
12/23/2016
|
+0.15 / +1.70%
|
8.90
|
8.99
|
8.80
|
8.99
|
8.92
|
6.35
|
1,160
|
|
|
12/22/2016
|
-0.04 / -0.45%
|
8.90
|
8.90
|
8.50
|
8.84
|
8.79
|
6.24
|
220
|
|
|
12/21/2016
|
0.00 / 0.00%
|
8.90
|
9.40
|
8.31
|
8.88
|
8.36
|
6.27
|
8,010
|
|
|
12/20/2016
|
-0.02 / -0.22%
|
8.60
|
8.90
|
8.30
|
8.88
|
8.35
|
6.27
|
17,370
|
|
|
12/19/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.28
|
670
|
|
|
12/16/2016
|
-0.09 / -1.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
6.28
|
40
|
|
|
12/15/2016
|
-0.01 / -0.11%
|
8.60
|
8.99
|
8.60
|
8.99
|
8.80
|
6.35
|
210
|
|
|
12/14/2016
|
0.00 / 0.00%
|
9.18
|
9.18
|
8.60
|
9.00
|
8.99
|
6.35
|
1,070
|
|
|
12/13/2016
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.35
|
310
|
|
|
12/12/2016
|
-0.10 / -1.11%
|
9.10
|
9.20
|
8.40
|
8.90
|
8.43
|
6.28
|
4,980
|
|
|
12/9/2016
|
-0.18 / -1.96%
|
8.71
|
9.00
|
8.70
|
9.00
|
8.85
|
6.35
|
440
|
|
|
12/8/2016
|
+0.08 / +0.88%
|
9.29
|
9.40
|
8.60
|
9.18
|
9.12
|
6.48
|
1,760
|
|
|