|
Closing price on 1/31/2018
|
|
| Open |
9.50 |
| High |
10.00 |
| Low |
9.40 |
| Volume |
59,520 |
| Split-adjusted Price |
7.33 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2018
|
+0.29 / +3.05%
|
9.50
|
10.00
|
9.40
|
9.79
|
9.95
|
7.33
|
59,520
|
|
|
1/30/2018
|
-0.44 / -4.43%
|
9.90
|
9.90
|
9.30
|
9.50
|
9.37
|
7.11
|
9,070
|
|
|
1/29/2018
|
-0.06 / -0.60%
|
9.70
|
9.94
|
9.30
|
9.94
|
9.32
|
7.44
|
58,150
|
|
|
1/26/2018
|
+0.12 / +1.21%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.98
|
7.49
|
5,910
|
|
|
1/25/2018
|
-0.47 / -4.54%
|
10.35
|
10.50
|
9.80
|
9.88
|
10.12
|
7.40
|
71,630
|
|
|
1/22/2018
|
+0.65 / +6.70%
|
10.35
|
10.35
|
10.30
|
10.35
|
10.35
|
7.75
|
102,740
|
|
|
1/19/2018
|
+0.63 / +6.95%
|
9.07
|
9.70
|
9.07
|
9.70
|
9.67
|
7.26
|
40,850
|
|
|
1/18/2018
|
+0.59 / +6.96%
|
8.80
|
9.07
|
8.48
|
9.07
|
9.02
|
6.79
|
40,260
|
|
|
1/17/2018
|
-0.47 / -5.25%
|
9.20
|
9.20
|
8.48
|
8.48
|
8.83
|
6.35
|
2,830
|
|
|
1/16/2018
|
+0.19 / +2.17%
|
8.90
|
8.95
|
8.70
|
8.95
|
8.90
|
6.70
|
11,240
|
|
|
1/15/2018
|
+0.28 / +3.30%
|
8.80
|
8.90
|
8.41
|
8.76
|
8.62
|
6.56
|
9,750
|
|
|
1/12/2018
|
-0.01 / -0.12%
|
8.40
|
8.80
|
8.35
|
8.48
|
8.38
|
6.35
|
1,790
|
|
|
1/11/2018
|
+0.21 / +2.54%
|
8.50
|
8.50
|
8.20
|
8.49
|
8.42
|
6.36
|
3,060
|
|
|
1/10/2018
|
-0.62 / -6.97%
|
9.00
|
9.00
|
8.28
|
8.28
|
8.34
|
6.20
|
34,280
|
|
|
1/9/2018
|
+0.50 / +5.95%
|
8.60
|
8.90
|
8.31
|
8.90
|
8.56
|
6.67
|
6,310
|
|
|
1/8/2018
|
+0.09 / +1.08%
|
8.45
|
8.70
|
8.31
|
8.40
|
8.36
|
6.29
|
3,710
|
|
|
1/5/2018
|
+0.01 / +0.12%
|
8.30
|
8.48
|
8.30
|
8.31
|
8.30
|
6.22
|
13,850
|
|
|
1/4/2018
|
+0.01 / +0.12%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.27
|
6.22
|
42,170
|
|
|
1/3/2018
|
+0.29 / +3.63%
|
8.25
|
8.29
|
8.00
|
8.29
|
8.21
|
6.21
|
42,410
|
|
|
1/2/2018
|
-0.31 / -3.73%
|
8.45
|
8.45
|
8.00
|
8.00
|
8.04
|
5.99
|
28,360
|
|
|
12/29/2017
|
+0.29 / +3.62%
|
8.35
|
8.35
|
7.90
|
8.31
|
8.04
|
6.22
|
16,300
|
|
|
12/28/2017
|
-0.35 / -4.18%
|
8.02
|
8.02
|
8.02
|
8.02
|
8.02
|
6.01
|
40
|
|
|
12/27/2017
|
+0.07 / +0.84%
|
8.30
|
8.38
|
8.00
|
8.37
|
8.12
|
6.27
|
8,250
|
|
|
12/26/2017
|
+0.02 / +0.24%
|
8.00
|
8.48
|
8.00
|
8.30
|
8.42
|
6.22
|
21,270
|
|
|
12/25/2017
|
0.00 / 0.00%
|
8.28
|
8.28
|
8.28
|
8.28
|
8.28
|
6.20
|
420
|
|
|
12/22/2017
|
+0.28 / +3.50%
|
7.50
|
8.39
|
7.50
|
8.28
|
7.53
|
6.20
|
930
|
|
|
12/21/2017
|
-0.20 / -2.44%
|
8.39
|
8.77
|
8.00
|
8.00
|
8.50
|
5.99
|
25,660
|
|
|
12/20/2017
|
-0.15 / -1.80%
|
8.48
|
8.48
|
8.20
|
8.20
|
8.34
|
6.14
|
410
|
|
|
12/19/2017
|
-0.15 / -1.76%
|
8.00
|
8.48
|
7.91
|
8.35
|
7.93
|
6.25
|
75,530
|
|
|
12/18/2017
|
+0.18 / +2.16%
|
8.80
|
8.80
|
7.77
|
8.50
|
7.80
|
6.37
|
15,250
|
|
|