|
Closing price on 12/20/2018
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.56 |
| Volume |
7,600 |
| Split-adjusted Price |
6.85 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2018
|
-0.64 / -6.96%
|
8.70
|
8.70
|
8.56
|
8.56
|
8.63
|
6.85
|
7,600
|
|
|
12/19/2018
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.36
|
100
|
|
|
12/18/2018
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.44
|
0
|
|
|
12/17/2018
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.44
|
0
|
|
|
12/14/2018
|
+0.60 / +6.90%
|
9.29
|
9.30
|
9.29
|
9.30
|
9.30
|
7.44
|
51,600
|
|
|
12/13/2018
|
-0.55 / -5.95%
|
9.89
|
9.89
|
8.70
|
8.70
|
8.79
|
6.96
|
3,300
|
|
|
12/12/2018
|
0.00 / 0.00%
|
9.25
|
9.25
|
9.25
|
9.25
|
9.25
|
7.40
|
0
|
|
|
12/11/2018
|
-0.65 / -6.57%
|
9.25
|
9.25
|
9.25
|
9.25
|
9.25
|
7.40
|
3,340
|
|
|
12/10/2018
|
-0.70 / -6.60%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.92
|
1,070
|
|
|
12/7/2018
|
+0.60 / +6.00%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.30
|
8.48
|
120
|
|
|
12/6/2018
|
-0.45 / -4.31%
|
10.00
|
11.00
|
10.00
|
10.00
|
10.25
|
8.00
|
1,740
|
|
|
12/5/2018
|
+0.65 / +6.63%
|
9.60
|
10.45
|
9.60
|
10.45
|
10.42
|
8.36
|
23,330
|
|
|
12/4/2018
|
+0.42 / +4.48%
|
9.88
|
9.90
|
9.20
|
9.80
|
9.87
|
7.84
|
35,270
|
|
|
12/3/2018
|
+0.61 / +6.96%
|
9.30
|
9.38
|
8.80
|
9.38
|
9.22
|
7.50
|
7,130
|
|
|
11/30/2018
|
+0.57 / +6.95%
|
8.60
|
8.77
|
8.60
|
8.77
|
8.69
|
7.01
|
300
|
|
|
11/29/2018
|
-0.20 / -2.38%
|
8.50
|
8.91
|
7.82
|
8.20
|
7.89
|
6.56
|
17,500
|
|
|
11/28/2018
|
-0.50 / -5.62%
|
9.40
|
9.40
|
8.40
|
8.40
|
8.90
|
6.72
|
19,010
|
|
|
11/27/2018
|
+0.13 / +1.48%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.12
|
12,000
|
|
|
11/26/2018
|
0.00 / 0.00%
|
8.77
|
8.77
|
8.77
|
8.77
|
8.77
|
7.01
|
0
|
|
|
11/23/2018
|
0.00 / 0.00%
|
8.77
|
8.77
|
8.77
|
8.77
|
8.77
|
7.01
|
0
|
|
|
11/22/2018
|
+0.57 / +6.95%
|
8.77
|
8.77
|
8.77
|
8.77
|
8.77
|
7.01
|
10
|
|
|
11/21/2018
|
-0.30 / -3.53%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.56
|
400
|
|
|
11/20/2018
|
-0.40 / -4.49%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.80
|
2,160
|
|
|
11/19/2018
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.12
|
0
|
|
|
11/16/2018
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.12
|
7,000
|
|
|
11/15/2018
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.12
|
3,000
|
|
|
11/14/2018
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.20
|
70
|
|
|
11/13/2018
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.20
|
11,650
|
|
|
11/12/2018
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.04
|
0
|
|
|
11/9/2018
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.04
|
1,900
|
|
|