|
Closing price on 2/22/2021
|
|
| Open |
9.50 |
| High |
10.25 |
| Low |
9.50 |
| Volume |
75,400 |
| Split-adjusted Price |
9.56 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2021
|
+0.65 / +6.77%
|
9.50
|
10.25
|
9.50
|
10.25
|
10.00
|
9.56
|
75,400
|
|
|
2/19/2021
|
+0.20 / +2.13%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.41
|
8.96
|
11,100
|
|
|
2/18/2021
|
+0.29 / +3.18%
|
9.20
|
9.40
|
9.11
|
9.40
|
9.33
|
8.77
|
1,600
|
|
|
2/17/2021
|
-0.19 / -2.04%
|
9.50
|
9.50
|
9.11
|
9.11
|
9.13
|
8.50
|
2,600
|
|
|
2/9/2021
|
0.00 / 0.00%
|
9.55
|
9.55
|
9.10
|
9.30
|
9.21
|
8.68
|
5,900
|
|
|
2/8/2021
|
-0.45 / -4.62%
|
9.75
|
9.75
|
9.30
|
9.30
|
9.37
|
8.68
|
6,100
|
|
|
2/5/2021
|
+0.45 / +4.84%
|
9.60
|
9.75
|
9.30
|
9.75
|
9.66
|
9.10
|
11,800
|
|
|
2/4/2021
|
+0.26 / +2.88%
|
9.45
|
9.60
|
9.30
|
9.30
|
9.55
|
8.68
|
34,000
|
|
|
2/3/2021
|
+0.59 / +6.98%
|
8.45
|
9.04
|
8.45
|
9.04
|
8.83
|
8.43
|
39,000
|
|
|
2/2/2021
|
-0.05 / -0.59%
|
8.32
|
8.45
|
8.30
|
8.45
|
8.31
|
7.88
|
5,100
|
|
|
2/1/2021
|
+0.22 / +2.66%
|
8.28
|
8.50
|
8.28
|
8.50
|
8.43
|
7.93
|
15,600
|
|
|
1/29/2021
|
+0.08 / +0.98%
|
8.10
|
8.28
|
8.10
|
8.28
|
8.12
|
7.72
|
800
|
|
|
1/28/2021
|
-0.20 / -2.38%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.14
|
7.65
|
17,100
|
|
|
1/27/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.84
|
0
|
|
|
1/26/2021
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.41
|
7.84
|
22,500
|
|
|
1/25/2021
|
-0.30 / -3.53%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.65
|
3,200
|
|
|
1/22/2021
|
0.00 / 0.00%
|
8.21
|
8.50
|
8.21
|
8.50
|
8.43
|
7.93
|
6,600
|
|
|
1/21/2021
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.93
|
9,400
|
|
|
1/20/2021
|
-0.05 / -0.59%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.02
|
7.84
|
6,400
|
|
|
1/19/2021
|
-0.05 / -0.59%
|
8.50
|
8.60
|
8.20
|
8.45
|
8.42
|
7.88
|
26,900
|
|
|
1/18/2021
|
+0.15 / +1.80%
|
8.35
|
8.50
|
8.35
|
8.50
|
8.42
|
7.93
|
15,400
|
|
|
1/15/2021
|
0.00 / 0.00%
|
8.20
|
8.35
|
8.20
|
8.35
|
8.31
|
7.79
|
400
|
|
|
1/14/2021
|
-0.05 / -0.60%
|
8.25
|
8.40
|
8.25
|
8.35
|
8.39
|
7.79
|
5,000
|
|
|
1/13/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.84
|
100
|
|
|
1/12/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.84
|
3,000
|
|
|
1/11/2021
|
+0.29 / +3.58%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.03
|
7.84
|
68,300
|
|
|
1/8/2021
|
-0.09 / -1.10%
|
8.40
|
8.40
|
8.11
|
8.11
|
8.21
|
7.57
|
300
|
|
|
1/7/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.65
|
1,000
|
|
|
1/6/2021
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.12
|
7.65
|
4,000
|
|
|
1/5/2021
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
7.65
|
200
|
|
|