|
Closing price on 11/11/2016
|
|
| Open |
8.10 |
| High |
8.70 |
| Low |
8.10 |
| Volume |
14,460 |
| Split-adjusted Price |
6.13 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2016
|
+0.18 / +2.12%
|
8.10
|
8.70
|
8.10
|
8.69
|
8.37
|
6.13
|
14,460
|
|
|
11/10/2016
|
-0.19 / -2.18%
|
8.70
|
9.00
|
8.51
|
8.51
|
8.55
|
6.01
|
3,860
|
|
|
11/9/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.10
|
8.70
|
8.70
|
6.14
|
8,080
|
|
|
11/8/2016
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
6.14
|
4,360
|
|
|
11/7/2016
|
+0.01 / +0.11%
|
9.40
|
9.40
|
8.50
|
8.80
|
9.09
|
6.21
|
550
|
|
|
11/4/2016
|
+0.39 / +4.64%
|
8.95
|
8.95
|
8.47
|
8.79
|
8.79
|
6.20
|
300
|
|
|
11/3/2016
|
-0.55 / -6.15%
|
8.95
|
9.00
|
8.40
|
8.40
|
8.69
|
5.93
|
3,610
|
|
|
11/2/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.95
|
8.59
|
6.32
|
6,750
|
|
|
11/1/2016
|
+0.30 / +3.47%
|
8.60
|
8.95
|
8.60
|
8.95
|
8.66
|
6.32
|
6,700
|
|
|
10/31/2016
|
-0.11 / -1.26%
|
9.00
|
9.00
|
8.50
|
8.65
|
8.60
|
6.11
|
4,300
|
|
|
10/28/2016
|
-0.19 / -2.12%
|
8.95
|
8.95
|
8.76
|
8.76
|
8.89
|
6.18
|
4,610
|
|
|
10/27/2016
|
+0.05 / +0.56%
|
9.00
|
9.10
|
8.80
|
8.95
|
8.91
|
6.32
|
30,070
|
|
|
10/26/2016
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.65
|
8.90
|
8.87
|
6.28
|
9,130
|
|
|
10/25/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.15
|
6.42
|
4,290
|
|
|
10/24/2016
|
-0.25 / -2.67%
|
9.30
|
9.30
|
8.70
|
9.10
|
8.83
|
6.42
|
43,620
|
|
|
10/21/2016
|
+0.25 / +2.75%
|
9.15
|
9.60
|
9.15
|
9.35
|
9.38
|
6.60
|
51,590
|
|
|
10/20/2016
|
+0.54 / +6.31%
|
9.15
|
9.15
|
8.60
|
9.10
|
9.15
|
6.42
|
59,580
|
|
|
10/19/2016
|
+0.56 / +7.00%
|
8.09
|
8.56
|
8.05
|
8.56
|
8.28
|
6.04
|
45,540
|
|
|
10/18/2016
|
-0.28 / -3.38%
|
8.10
|
8.19
|
7.90
|
8.00
|
8.06
|
5.65
|
35,000
|
|
|
10/17/2016
|
-0.02 / -0.24%
|
8.20
|
8.29
|
8.10
|
8.28
|
8.22
|
5.84
|
12,770
|
|
|
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
|
|
|