|
Closing price on 11/4/2020
|
|
| Open |
7.45 |
| High |
7.70 |
| Low |
7.45 |
| Volume |
3,550 |
| Split-adjusted Price |
6.95 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2020
|
-0.21 / -2.74%
|
7.45
|
7.70
|
7.45
|
7.45
|
7.45
|
6.95
|
3,550
|
|
|
11/3/2020
|
-0.09 / -1.16%
|
7.50
|
7.75
|
7.50
|
7.66
|
7.58
|
7.15
|
2,130
|
|
|
11/2/2020
|
0.00 / 0.00%
|
7.85
|
7.85
|
7.75
|
7.75
|
7.75
|
7.23
|
430
|
|
|
10/30/2020
|
0.00 / 0.00%
|
7.75
|
7.75
|
7.75
|
7.75
|
7.75
|
7.23
|
0
|
|
|
10/29/2020
|
0.00 / 0.00%
|
7.75
|
7.75
|
7.75
|
7.75
|
7.75
|
7.23
|
0
|
|
|
10/28/2020
|
+0.07 / +0.91%
|
7.50
|
7.75
|
7.50
|
7.75
|
7.75
|
7.23
|
450
|
|
|
10/27/2020
|
0.00 / 0.00%
|
7.68
|
7.68
|
7.50
|
7.68
|
7.68
|
7.16
|
3,080
|
|
|
10/26/2020
|
-0.01 / -0.13%
|
7.50
|
7.69
|
7.20
|
7.68
|
7.68
|
7.16
|
340
|
|
|
10/23/2020
|
0.00 / 0.00%
|
8.12
|
8.12
|
7.50
|
7.69
|
7.61
|
7.17
|
1,970
|
|
|
10/22/2020
|
+0.50 / +6.95%
|
7.68
|
7.69
|
6.69
|
7.69
|
7.68
|
7.17
|
6,250
|
|
|
10/21/2020
|
+0.39 / +5.74%
|
6.80
|
7.19
|
6.70
|
7.19
|
6.90
|
6.71
|
9,710
|
|
|
10/20/2020
|
-0.38 / -5.29%
|
7.65
|
7.65
|
6.68
|
6.80
|
6.75
|
6.34
|
35,700
|
|
|
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
|
|
|