|
Closing price on 10/14/2016
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
24,350 |
| Split-adjusted Price |
5.86 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2016
|
+0.01 / +0.12%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.09
|
5.86
|
24,350
|
|
|
10/13/2016
|
-0.01 / -0.12%
|
8.30
|
8.30
|
8.00
|
8.29
|
8.22
|
5.85
|
260
|
|
|
10/12/2016
|
0.00 / 0.00%
|
8.30
|
8.32
|
7.74
|
8.30
|
8.13
|
5.86
|
18,090
|
|
|
10/11/2016
|
-0.40 / -4.60%
|
8.60
|
8.67
|
8.22
|
8.30
|
8.34
|
5.86
|
46,990
|
|
|
10/10/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.75
|
6.14
|
11,610
|
|
|
10/7/2016
|
-0.09 / -1.02%
|
8.20
|
8.79
|
8.20
|
8.70
|
8.46
|
6.14
|
8,390
|
|
|
10/6/2016
|
-0.21 / -2.33%
|
8.99
|
9.00
|
8.60
|
8.79
|
8.82
|
6.20
|
7,140
|
|
|
10/5/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.82
|
9.00
|
9.09
|
6.35
|
220
|
|
|
10/4/2016
|
-0.10 / -1.10%
|
8.70
|
9.00
|
8.65
|
9.00
|
8.73
|
6.35
|
8,710
|
|
|
10/3/2016
|
+0.01 / +0.11%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.20
|
6.42
|
13,480
|
|
|
9/30/2016
|
+0.19 / +2.13%
|
8.90
|
9.10
|
8.55
|
9.09
|
8.96
|
6.42
|
4,690
|
|
|
9/29/2016
|
+0.30 / +3.49%
|
8.60
|
9.10
|
8.40
|
8.90
|
8.61
|
6.28
|
14,640
|
|
|
9/28/2016
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.71
|
6.07
|
13,670
|
|
|
9/27/2016
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.97
|
6.28
|
11,700
|
|
|
9/26/2016
|
-0.08 / -0.87%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.01
|
6.42
|
19,980
|
|
|
9/23/2016
|
+0.03 / +0.33%
|
9.05
|
9.25
|
9.05
|
9.18
|
9.16
|
6.48
|
18,230
|
|
|
9/22/2016
|
+0.15 / +1.67%
|
8.80
|
9.20
|
8.80
|
9.15
|
9.05
|
6.46
|
21,990
|
|
|
9/21/2016
|
-0.30 / -3.23%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.04
|
6.35
|
59,740
|
|
|
9/20/2016
|
-0.09 / -0.96%
|
9.50
|
9.80
|
9.12
|
9.30
|
9.26
|
6.56
|
7,340
|
|
|
9/19/2016
|
-0.39 / -3.99%
|
10.00
|
10.00
|
9.10
|
9.39
|
9.19
|
6.63
|
28,510
|
|
|
9/16/2016
|
+0.58 / +6.30%
|
9.20
|
9.80
|
9.18
|
9.78
|
9.49
|
6.90
|
910
|
|
|
9/15/2016
|
-0.43 / -4.47%
|
9.63
|
9.70
|
8.96
|
9.20
|
9.21
|
6.49
|
58,070
|
|
|
9/14/2016
|
-0.07 / -0.72%
|
9.70
|
9.80
|
9.63
|
9.63
|
9.64
|
6.80
|
4,150
|
|
|
9/13/2016
|
-0.02 / -0.21%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.65
|
6.85
|
10,160
|
|
|
9/12/2016
|
-0.08 / -0.82%
|
9.71
|
10.00
|
9.70
|
9.72
|
9.76
|
6.86
|
9,120
|
|
|
9/9/2016
|
-0.50 / -4.85%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.86
|
6.92
|
24,040
|
|
|
9/8/2016
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.19
|
7.27
|
7,850
|
|
|
9/7/2016
|
-0.20 / -1.92%
|
10.40
|
10.50
|
9.90
|
10.20
|
10.17
|
7.20
|
37,840
|
|
|
9/6/2016
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.35
|
7.34
|
21,060
|
|
|
9/5/2016
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.30
|
10.50
|
10.42
|
7.41
|
21,880
|
|
|