|
Closing price on 10/19/2020
|
|
| Open |
7.76 |
| High |
7.76 |
| Low |
7.18 |
| Volume |
50,100 |
| Split-adjusted Price |
6.70 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2020
|
-0.54 / -6.99%
|
7.76
|
7.76
|
7.18
|
7.18
|
7.33
|
6.70
|
50,100
|
|
|
10/16/2020
|
-0.58 / -6.99%
|
7.72
|
8.20
|
7.72
|
7.72
|
7.76
|
7.20
|
51,160
|
|
|
10/15/2020
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.74
|
300
|
|
|
10/14/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.84
|
0
|
|
|
10/13/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.84
|
200
|
|
|
10/12/2020
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.57
|
7.84
|
1,050
|
|
|
10/9/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.02
|
0
|
|
|
10/8/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.02
|
0
|
|
|
10/7/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.02
|
0
|
|
|
10/6/2020
|
+0.10 / +1.18%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.51
|
8.02
|
1,410
|
|
|
10/5/2020
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.57
|
7.93
|
700
|
|
|
10/2/2020
|
+0.10 / +1.18%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
8.02
|
220
|
|
|
10/1/2020
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
7.93
|
320
|
|
|
9/30/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.93
|
0
|
|
|
9/29/2020
|
-0.30 / -3.41%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
7.93
|
230
|
|
|
9/28/2020
|
0.00 / 0.00%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.80
|
8.21
|
220
|
|
|
9/25/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.21
|
0
|
|
|
9/24/2020
|
+0.35 / +4.14%
|
7.87
|
8.80
|
7.87
|
8.80
|
8.25
|
8.21
|
36,000
|
|
|
9/23/2020
|
+0.15 / +1.81%
|
8.25
|
8.45
|
8.25
|
8.45
|
8.45
|
7.88
|
490
|
|
|
9/22/2020
|
+0.10 / +1.22%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
7.74
|
130
|
|
|
9/21/2020
|
-0.45 / -5.20%
|
8.90
|
8.90
|
8.20
|
8.20
|
8.20
|
7.65
|
750
|
|
|
9/18/2020
|
0.00 / 0.00%
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
8.07
|
0
|
|
|
9/17/2020
|
+0.26 / +3.10%
|
8.74
|
8.75
|
8.65
|
8.65
|
8.74
|
8.07
|
2,060
|
|
|
9/16/2020
|
0.00 / 0.00%
|
8.58
|
8.58
|
8.39
|
8.39
|
8.39
|
7.83
|
150
|
|
|
9/15/2020
|
0.00 / 0.00%
|
8.39
|
8.39
|
8.39
|
8.39
|
8.39
|
7.83
|
0
|
|
|
9/14/2020
|
+0.11 / +1.33%
|
8.40
|
8.40
|
7.74
|
8.39
|
7.98
|
7.83
|
2,130
|
|
|
9/11/2020
|
+0.18 / +2.22%
|
7.54
|
8.28
|
7.54
|
8.28
|
8.11
|
7.72
|
1,850
|
|
|
9/10/2020
|
-0.19 / -2.29%
|
8.29
|
8.29
|
7.71
|
8.10
|
7.76
|
7.56
|
7,990
|
|
|
9/9/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.29
|
8.29
|
8.30
|
7.73
|
160
|
|
|
9/8/2020
|
+0.29 / +3.63%
|
7.90
|
8.34
|
7.90
|
8.29
|
8.20
|
7.73
|
610
|
|
|