|
Closing price on 11/28/2016
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.00 |
| Volume |
22,770 |
| Split-adjusted Price |
6.64 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2016
|
-0.10 / -1.05%
|
9.70
|
9.70
|
9.00
|
9.40
|
9.18
|
6.64
|
22,770
|
|
|
11/25/2016
|
-0.20 / -2.06%
|
9.89
|
9.89
|
9.50
|
9.50
|
9.51
|
6.71
|
10,520
|
|
|
11/24/2016
|
+0.10 / +1.04%
|
9.99
|
9.99
|
9.60
|
9.70
|
9.84
|
6.85
|
7,620
|
|
|
11/23/2016
|
+0.20 / +2.13%
|
9.60
|
10.05
|
9.30
|
9.60
|
9.73
|
6.78
|
35,350
|
|
|
11/22/2016
|
-0.30 / -3.09%
|
9.40
|
9.69
|
9.12
|
9.40
|
9.48
|
6.64
|
8,650
|
|
|
11/21/2016
|
+0.10 / +1.04%
|
9.40
|
9.70
|
8.94
|
9.70
|
9.52
|
6.85
|
6,620
|
|
|
11/18/2016
|
-0.20 / -2.04%
|
9.80
|
9.95
|
9.30
|
9.60
|
9.58
|
6.78
|
19,310
|
|
|
11/17/2016
|
-0.20 / -2.00%
|
10.40
|
10.60
|
9.70
|
9.80
|
10.01
|
6.92
|
29,970
|
|
|
11/16/2016
|
+0.64 / +6.84%
|
9.35
|
10.00
|
9.15
|
10.00
|
9.78
|
7.06
|
50,620
|
|
|
11/15/2016
|
+0.61 / +6.97%
|
9.00
|
9.36
|
8.75
|
9.36
|
9.14
|
6.61
|
79,090
|
|
|
11/14/2016
|
+0.06 / +0.69%
|
8.70
|
8.75
|
8.60
|
8.75
|
8.67
|
6.18
|
7,380
|
|
|
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
|
|
|