|
Closing price on 2/18/2019
|
|
| Open |
8.90 |
| High |
8.95 |
| Low |
8.84 |
| Volume |
820 |
| Split-adjusted Price |
7.16 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2019
|
+0.11 / +1.24%
|
8.90
|
8.95
|
8.84
|
8.95
|
8.91
|
7.16
|
820
|
|
|
2/15/2019
|
-0.66 / -6.95%
|
8.91
|
8.91
|
8.84
|
8.84
|
8.87
|
7.07
|
13,300
|
|
|
2/14/2019
|
+0.60 / +6.74%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.30
|
7.60
|
300
|
|
|
2/13/2019
|
0.00 / 0.00%
|
8.90
|
9.50
|
8.28
|
8.90
|
8.29
|
7.12
|
29,200
|
|
|
2/12/2019
|
-0.22 / -2.41%
|
9.12
|
9.12
|
8.90
|
8.90
|
9.01
|
7.12
|
600
|
|
|
2/11/2019
|
-0.68 / -6.94%
|
9.60
|
9.60
|
9.12
|
9.12
|
9.18
|
7.29
|
2,940
|
|
|
2/1/2019
|
+0.37 / +3.92%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
7.84
|
20
|
|
|
1/31/2019
|
-0.01 / -0.11%
|
9.43
|
9.43
|
9.43
|
9.43
|
9.43
|
7.54
|
10
|
|
|
1/30/2019
|
+0.25 / +2.72%
|
8.99
|
9.83
|
8.99
|
9.44
|
9.79
|
7.55
|
26,140
|
|
|
1/29/2019
|
0.00 / 0.00%
|
9.19
|
9.19
|
9.19
|
9.19
|
9.19
|
7.35
|
0
|
|
|
1/28/2019
|
-0.14 / -1.50%
|
9.19
|
9.19
|
9.19
|
9.19
|
9.19
|
7.35
|
20
|
|
|
1/25/2019
|
+0.43 / +4.83%
|
8.41
|
9.33
|
8.41
|
9.33
|
8.87
|
7.46
|
25,010
|
|
|
1/24/2019
|
-0.14 / -1.55%
|
8.99
|
8.99
|
8.90
|
8.90
|
8.95
|
7.12
|
340
|
|
|
1/23/2019
|
+0.29 / +3.31%
|
9.20
|
9.20
|
9.04
|
9.04
|
9.12
|
7.23
|
170
|
|
|
1/22/2019
|
-0.55 / -5.91%
|
9.50
|
9.80
|
8.66
|
8.75
|
9.69
|
7.00
|
30,950
|
|
|
1/21/2019
|
+0.25 / +2.76%
|
8.46
|
9.39
|
8.46
|
9.30
|
8.58
|
7.44
|
6,410
|
|
|
1/18/2019
|
-0.65 / -6.70%
|
9.05
|
9.05
|
9.05
|
9.05
|
9.05
|
7.24
|
130
|
|
|
1/17/2019
|
+0.41 / +4.41%
|
8.70
|
9.70
|
8.70
|
9.70
|
9.20
|
7.76
|
90
|
|
|
1/16/2019
|
+0.09 / +0.98%
|
8.56
|
9.50
|
8.56
|
9.29
|
8.57
|
7.43
|
31,730
|
|
|
1/15/2019
|
-0.53 / -5.45%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.36
|
500
|
|
|
1/14/2019
|
+0.63 / +6.92%
|
8.47
|
9.73
|
8.47
|
9.73
|
9.73
|
7.78
|
20
|
|
|
1/11/2019
|
-0.67 / -6.86%
|
9.09
|
10.00
|
9.09
|
9.10
|
9.35
|
7.28
|
1,070
|
|
|
1/10/2019
|
-0.73 / -6.95%
|
9.77
|
9.77
|
9.77
|
9.77
|
9.77
|
7.81
|
70
|
|
|
1/9/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.40
|
100
|
|
|
1/8/2019
|
+0.64 / +6.49%
|
10.50
|
10.50
|
9.20
|
10.50
|
10.18
|
8.40
|
1,020
|
|
|
1/7/2019
|
0.00 / 0.00%
|
9.86
|
9.86
|
9.86
|
9.86
|
9.86
|
7.89
|
0
|
|
|
1/4/2019
|
-0.74 / -6.98%
|
9.86
|
9.86
|
9.86
|
9.86
|
9.86
|
7.89
|
1,000
|
|
|
1/3/2019
|
+0.60 / +6.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.48
|
10
|
|
|
1/2/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.00
|
0
|
|
|
12/28/2018
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.00
|
950
|
|
|