|
Closing price on 1/21/2019
|
|
| Open |
8.46 |
| High |
9.39 |
| Low |
8.46 |
| Volume |
6,410 |
| Split-adjusted Price |
7.44 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2019
|
+0.25 / +2.76%
|
8.46
|
9.39
|
8.46
|
9.30
|
8.58
|
7.44
|
6,410
|
|
|
1/18/2019
|
-0.65 / -6.70%
|
9.05
|
9.05
|
9.05
|
9.05
|
9.05
|
7.24
|
130
|
|
|
1/17/2019
|
+0.41 / +4.41%
|
8.70
|
9.70
|
8.70
|
9.70
|
9.20
|
7.76
|
90
|
|
|
1/16/2019
|
+0.09 / +0.98%
|
8.56
|
9.50
|
8.56
|
9.29
|
8.57
|
7.43
|
31,730
|
|
|
1/15/2019
|
-0.53 / -5.45%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.36
|
500
|
|
|
1/14/2019
|
+0.63 / +6.92%
|
8.47
|
9.73
|
8.47
|
9.73
|
9.73
|
7.78
|
20
|
|
|
1/11/2019
|
-0.67 / -6.86%
|
9.09
|
10.00
|
9.09
|
9.10
|
9.35
|
7.28
|
1,070
|
|
|
1/10/2019
|
-0.73 / -6.95%
|
9.77
|
9.77
|
9.77
|
9.77
|
9.77
|
7.81
|
70
|
|
|
1/9/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.40
|
100
|
|
|
1/8/2019
|
+0.64 / +6.49%
|
10.50
|
10.50
|
9.20
|
10.50
|
10.18
|
8.40
|
1,020
|
|
|
1/7/2019
|
0.00 / 0.00%
|
9.86
|
9.86
|
9.86
|
9.86
|
9.86
|
7.89
|
0
|
|
|
1/4/2019
|
-0.74 / -6.98%
|
9.86
|
9.86
|
9.86
|
9.86
|
9.86
|
7.89
|
1,000
|
|
|
1/3/2019
|
+0.60 / +6.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.48
|
10
|
|
|
1/2/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.00
|
0
|
|
|
12/28/2018
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.00
|
950
|
|
|
12/27/2018
|
+0.30 / +3.13%
|
8.93
|
9.90
|
8.93
|
9.90
|
9.42
|
7.92
|
820
|
|
|
12/26/2018
|
+0.51 / +5.61%
|
8.50
|
9.60
|
8.50
|
9.60
|
8.91
|
7.68
|
1,010
|
|
|
12/25/2018
|
+0.49 / +5.70%
|
8.60
|
9.09
|
8.60
|
9.09
|
8.85
|
7.27
|
130
|
|
|
12/24/2018
|
+0.04 / +0.47%
|
9.14
|
9.14
|
8.60
|
8.60
|
9.09
|
6.88
|
1,100
|
|
|
12/21/2018
|
0.00 / 0.00%
|
8.56
|
8.56
|
8.56
|
8.56
|
8.56
|
6.85
|
0
|
|
|
12/20/2018
|
-0.64 / -6.96%
|
8.70
|
8.70
|
8.56
|
8.56
|
8.63
|
6.85
|
7,600
|
|
|
12/19/2018
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.36
|
100
|
|
|
12/18/2018
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.44
|
0
|
|
|
12/17/2018
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.44
|
0
|
|
|
12/14/2018
|
+0.60 / +6.90%
|
9.29
|
9.30
|
9.29
|
9.30
|
9.30
|
7.44
|
51,600
|
|
|
12/13/2018
|
-0.55 / -5.95%
|
9.89
|
9.89
|
8.70
|
8.70
|
8.79
|
6.96
|
3,300
|
|
|
12/12/2018
|
0.00 / 0.00%
|
9.25
|
9.25
|
9.25
|
9.25
|
9.25
|
7.40
|
0
|
|
|
12/11/2018
|
-0.65 / -6.57%
|
9.25
|
9.25
|
9.25
|
9.25
|
9.25
|
7.40
|
3,340
|
|
|
12/10/2018
|
-0.70 / -6.60%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.92
|
1,070
|
|
|
12/7/2018
|
+0.60 / +6.00%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.30
|
8.48
|
120
|
|
|