|
Closing price on 11/1/2018
|
|
| Open |
8.05 |
| High |
8.60 |
| Low |
7.55 |
| Volume |
17,200 |
| Split-adjusted Price |
6.88 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2018
|
+0.55 / +6.83%
|
8.05
|
8.60
|
7.55
|
8.60
|
7.56
|
6.88
|
17,200
|
|
|
10/31/2018
|
-0.51 / -5.96%
|
8.05
|
8.05
|
8.05
|
8.05
|
8.05
|
6.44
|
400
|
|
|
10/30/2018
|
0.00 / 0.00%
|
8.56
|
8.56
|
8.56
|
8.56
|
8.56
|
6.85
|
0
|
|
|
10/29/2018
|
0.00 / 0.00%
|
8.56
|
8.56
|
8.56
|
8.56
|
8.56
|
6.85
|
0
|
|
|
10/26/2018
|
0.00 / 0.00%
|
8.56
|
8.56
|
8.56
|
8.56
|
8.56
|
6.85
|
0
|
|
|
10/25/2018
|
+0.56 / +7.00%
|
8.50
|
8.56
|
8.00
|
8.56
|
8.50
|
6.85
|
26,120
|
|
|
10/24/2018
|
0.00 / 0.00%
|
8.25
|
8.25
|
8.00
|
8.00
|
8.00
|
6.40
|
30
|
|
|
10/23/2018
|
-0.56 / -6.54%
|
8.56
|
8.56
|
7.97
|
8.00
|
7.99
|
6.40
|
7,630
|
|
|
10/22/2018
|
+0.56 / +7.00%
|
7.50
|
8.56
|
7.50
|
8.56
|
8.48
|
6.85
|
4,950
|
|
|
10/19/2018
|
-0.50 / -5.88%
|
9.00
|
9.00
|
8.00
|
8.00
|
8.50
|
6.40
|
400
|
|
|
10/18/2018
|
+0.03 / +0.35%
|
7.88
|
8.50
|
7.88
|
8.50
|
7.98
|
6.80
|
46,240
|
|
|
10/17/2018
|
-0.63 / -6.92%
|
9.20
|
9.20
|
8.47
|
8.47
|
8.84
|
6.77
|
370
|
|
|
10/16/2018
|
-0.10 / -1.09%
|
8.56
|
9.10
|
8.56
|
9.10
|
8.83
|
7.28
|
60
|
|
|
10/15/2018
|
+0.30 / +3.37%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.36
|
10
|
|
|
10/12/2018
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.12
|
0
|
|
|
10/11/2018
|
+0.10 / +1.14%
|
8.19
|
8.90
|
8.19
|
8.90
|
8.55
|
7.12
|
2,120
|
|
|
10/10/2018
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.04
|
0
|
|
|
10/9/2018
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.04
|
2,000
|
|
|
10/8/2018
|
-0.25 / -2.70%
|
8.90
|
9.25
|
8.90
|
9.00
|
9.14
|
7.20
|
15,320
|
|
|
10/5/2018
|
+0.55 / +6.32%
|
8.70
|
9.25
|
8.70
|
9.25
|
8.83
|
7.40
|
6,000
|
|
|
10/4/2018
|
-0.40 / -4.40%
|
9.39
|
9.39
|
8.70
|
8.70
|
9.24
|
6.96
|
5,520
|
|
|
10/3/2018
|
+0.10 / +1.11%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.30
|
7.28
|
2,270
|
|
|
10/2/2018
|
+0.40 / +4.65%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.77
|
7.20
|
17,330
|
|
|
10/1/2018
|
-0.53 / -5.81%
|
9.50
|
9.60
|
8.60
|
8.60
|
8.98
|
6.88
|
20,940
|
|
|
9/28/2018
|
+0.59 / +6.91%
|
8.70
|
9.13
|
8.70
|
9.13
|
9.05
|
7.30
|
18,790
|
|
|
9/27/2018
|
+0.55 / +6.88%
|
8.54
|
8.54
|
7.90
|
8.54
|
8.46
|
6.83
|
11,700
|
|
|
9/26/2018
|
+0.52 / +6.96%
|
7.70
|
7.99
|
7.70
|
7.99
|
7.83
|
6.39
|
13,160
|
|
|
9/25/2018
|
+0.05 / +0.67%
|
7.40
|
7.47
|
7.30
|
7.47
|
7.41
|
5.97
|
43,060
|
|
|
9/24/2018
|
-0.38 / -4.87%
|
7.42
|
7.42
|
7.42
|
7.42
|
7.42
|
5.93
|
76,550
|
|
|
9/21/2018
|
+0.48 / +6.56%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.24
|
300
|
|
|