|
Closing price on 11/9/2017
|
|
| Open |
7.46 |
| High |
8.40 |
| Low |
7.46 |
| Volume |
13,350 |
| Split-adjusted Price |
5.93 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/10/2017
|
+0.09 / +1.10%
|
8.20
|
8.30
|
7.81
|
8.29
|
7.86
|
5.85
|
1,730
|
|
|
10/9/2017
|
-0.19 / -2.26%
|
8.39
|
8.39
|
8.19
|
8.20
|
8.20
|
5.79
|
2,370
|
|
|
10/6/2017
|
+0.01 / +0.12%
|
8.49
|
8.49
|
7.90
|
8.39
|
7.93
|
5.92
|
15,640
|
|
|
10/5/2017
|
-0.05 / -0.59%
|
8.00
|
8.40
|
8.00
|
8.38
|
8.20
|
5.92
|
550
|
|
|
10/4/2017
|
+0.23 / +2.80%
|
8.44
|
8.44
|
8.19
|
8.43
|
8.38
|
5.95
|
1,230
|
|
|
10/3/2017
|
-0.29 / -3.42%
|
8.79
|
8.79
|
7.90
|
8.20
|
7.96
|
5.79
|
26,130
|
|
|
10/2/2017
|
-0.19 / -2.19%
|
9.22
|
9.22
|
8.11
|
8.49
|
8.18
|
5.99
|
1,590
|
|
|
9/29/2017
|
+0.50 / +6.11%
|
8.70
|
8.70
|
7.86
|
8.68
|
8.49
|
6.13
|
900
|
|
|