|
Closing price on 11/21/2017
|
|
| Open |
8.35 |
| High |
8.35 |
| Low |
7.81 |
| Volume |
32,310 |
| Split-adjusted Price |
5.65 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2017
|
+0.19 / +2.43%
|
8.35
|
8.35
|
7.81
|
8.00
|
7.99
|
5.65
|
32,310
|
|
|
11/20/2017
|
-0.09 / -1.14%
|
8.40
|
8.40
|
7.80
|
7.81
|
8.10
|
5.51
|
3,490
|
|
|
11/17/2017
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.70
|
7.90
|
7.75
|
5.58
|
8,000
|
|
|
11/16/2017
|
-0.58 / -6.61%
|
8.50
|
8.74
|
8.18
|
8.20
|
8.49
|
5.79
|
33,340
|
|
|
11/15/2017
|
+0.44 / +5.28%
|
8.84
|
8.84
|
7.85
|
8.78
|
8.06
|
6.20
|
6,200
|
|
|
11/14/2017
|
+0.06 / +0.72%
|
8.50
|
8.84
|
8.20
|
8.34
|
8.81
|
5.89
|
13,500
|
|
|
11/13/2017
|
-0.62 / -6.97%
|
9.00
|
9.00
|
8.28
|
8.28
|
8.29
|
5.84
|
2,050
|
|
|
11/10/2017
|
+0.50 / +5.95%
|
8.30
|
8.98
|
8.00
|
8.90
|
8.92
|
6.28
|
6,390
|
|
|
11/9/2017
|
+0.38 / +4.74%
|
7.46
|
8.40
|
7.46
|
8.40
|
7.49
|
5.93
|
13,350
|
|
|
11/8/2017
|
+0.52 / +6.93%
|
7.21
|
8.02
|
7.21
|
8.02
|
7.44
|
5.66
|
4,030
|
|
|
11/7/2017
|
-0.50 / -6.25%
|
8.55
|
8.55
|
7.50
|
7.50
|
8.03
|
5.29
|
410
|
|
|
11/6/2017
|
-0.40 / -4.76%
|
8.97
|
8.97
|
8.00
|
8.00
|
8.44
|
5.65
|
4,860
|
|
|
11/3/2017
|
-0.50 / -5.62%
|
9.00
|
9.50
|
8.40
|
8.40
|
8.83
|
5.93
|
130
|
|
|
11/2/2017
|
-0.06 / -0.67%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.28
|
10
|
|
|
11/1/2017
|
-0.04 / -0.44%
|
8.96
|
8.96
|
8.37
|
8.96
|
8.43
|
6.32
|
830
|
|
|
10/31/2017
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.35
|
40
|
|
|
10/30/2017
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.70
|
8.80
|
8.87
|
6.21
|
8,230
|
|
|
10/27/2017
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.99
|
6.35
|
46,390
|
|
|
10/26/2017
|
+0.50 / +5.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.35
|
30
|
|
|
10/25/2017
|
+0.10 / +1.19%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.08
|
6.00
|
5,320
|
|
|
10/24/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.93
|
110
|
|
|
10/23/2017
|
-0.30 / -3.45%
|
8.40
|
9.00
|
8.30
|
8.40
|
8.53
|
5.93
|
3,400
|
|
|
10/20/2017
|
+0.50 / +6.10%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.14
|
40
|
|
|
10/19/2017
|
-0.21 / -2.50%
|
8.41
|
8.41
|
7.83
|
8.20
|
7.89
|
5.79
|
11,920
|
|
|
10/18/2017
|
+0.39 / +4.86%
|
8.40
|
8.41
|
8.40
|
8.41
|
8.41
|
5.94
|
1,030
|
|
|
10/17/2017
|
-0.42 / -4.98%
|
8.40
|
8.40
|
8.02
|
8.02
|
8.21
|
5.66
|
200
|
|
|
10/16/2017
|
0.00 / 0.00%
|
8.44
|
8.44
|
8.44
|
8.44
|
8.44
|
5.96
|
10
|
|
|
10/13/2017
|
-0.03 / -0.35%
|
8.45
|
8.45
|
8.19
|
8.44
|
8.21
|
5.96
|
5,360
|
|
|
10/12/2017
|
0.00 / 0.00%
|
8.47
|
8.47
|
8.47
|
8.47
|
8.47
|
5.98
|
40
|
|
|
10/11/2017
|
+0.18 / +2.17%
|
8.70
|
8.85
|
7.90
|
8.47
|
8.10
|
5.98
|
2,470
|
|
|