|
Closing price on 2/6/2017
|
|
| Open |
7.59 |
| High |
7.59 |
| Low |
7.10 |
| Volume |
17,300 |
| Split-adjusted Price |
5.09 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2017
|
-0.09 / -1.23%
|
7.59
|
7.59
|
7.10
|
7.21
|
7.28
|
5.09
|
17,300
|
|
|
2/3/2017
|
-0.54 / -6.89%
|
7.88
|
7.88
|
7.30
|
7.30
|
7.41
|
5.15
|
25,240
|
|
|
2/2/2017
|
+0.04 / +0.51%
|
7.99
|
7.99
|
7.60
|
7.84
|
7.61
|
5.53
|
3,940
|
|
|
1/25/2017
|
+0.33 / +4.42%
|
7.90
|
7.90
|
7.00
|
7.80
|
7.45
|
5.51
|
4,430
|
|
|
1/24/2017
|
-0.43 / -5.44%
|
7.90
|
8.20
|
7.40
|
7.47
|
7.56
|
5.27
|
41,780
|
|
|
1/23/2017
|
+0.31 / +4.08%
|
7.89
|
7.90
|
7.79
|
7.90
|
7.81
|
5.58
|
10,880
|
|
|
1/20/2017
|
-0.57 / -6.99%
|
8.10
|
8.10
|
7.59
|
7.59
|
7.80
|
5.36
|
31,650
|
|
|
1/19/2017
|
-0.24 / -2.86%
|
8.20
|
8.20
|
8.10
|
8.16
|
8.17
|
5.76
|
1,200
|
|
|
1/18/2017
|
-0.07 / -0.83%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.33
|
5.93
|
6,250
|
|
|
1/17/2017
|
-0.03 / -0.35%
|
8.40
|
8.49
|
8.25
|
8.47
|
8.36
|
5.98
|
6,940
|
|
|
1/16/2017
|
-0.20 / -2.30%
|
8.51
|
8.51
|
8.30
|
8.50
|
8.46
|
6.00
|
290
|
|
|
1/13/2017
|
+0.50 / +6.10%
|
8.39
|
8.70
|
8.20
|
8.70
|
8.33
|
6.14
|
17,040
|
|
|
1/12/2017
|
-0.19 / -2.26%
|
8.01
|
8.40
|
8.01
|
8.20
|
8.17
|
5.79
|
5,140
|
|
|
1/11/2017
|
-0.13 / -1.53%
|
8.22
|
8.50
|
8.00
|
8.39
|
8.24
|
5.92
|
11,650
|
|
|
1/10/2017
|
-0.01 / -0.12%
|
8.30
|
8.52
|
8.22
|
8.52
|
8.49
|
6.01
|
2,590
|
|
|
1/9/2017
|
+0.13 / +1.55%
|
8.50
|
8.54
|
8.20
|
8.53
|
8.37
|
6.02
|
26,990
|
|
|
1/6/2017
|
-0.10 / -1.18%
|
8.49
|
8.50
|
8.36
|
8.40
|
8.44
|
5.93
|
3,590
|
|
|
1/5/2017
|
0.00 / 0.00%
|
8.25
|
8.54
|
8.25
|
8.50
|
8.43
|
6.00
|
3,560
|
|
|
1/4/2017
|
0.00 / 0.00%
|
8.14
|
8.59
|
8.00
|
8.50
|
8.11
|
6.00
|
21,080
|
|
|
1/3/2017
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.00
|
8.50
|
8.17
|
6.00
|
10,900
|
|
|
12/30/2016
|
+0.08 / +0.95%
|
8.59
|
8.59
|
8.20
|
8.50
|
8.47
|
6.00
|
370
|
|
|
12/29/2016
|
+0.22 / +2.68%
|
8.30
|
8.49
|
8.20
|
8.42
|
8.26
|
5.94
|
3,270
|
|
|
12/28/2016
|
-0.17 / -2.03%
|
8.79
|
8.79
|
8.20
|
8.20
|
8.21
|
5.79
|
5,150
|
|
|
12/27/2016
|
-0.61 / -6.79%
|
8.37
|
8.37
|
8.37
|
8.37
|
8.37
|
5.91
|
5,030
|
|
|
12/26/2016
|
-0.01 / -0.11%
|
8.98
|
8.98
|
8.98
|
8.98
|
8.98
|
6.34
|
40
|
|
|
12/23/2016
|
+0.15 / +1.70%
|
8.90
|
8.99
|
8.80
|
8.99
|
8.92
|
6.35
|
1,160
|
|
|
12/22/2016
|
-0.04 / -0.45%
|
8.90
|
8.90
|
8.50
|
8.84
|
8.79
|
6.24
|
220
|
|
|
12/21/2016
|
0.00 / 0.00%
|
8.90
|
9.40
|
8.31
|
8.88
|
8.36
|
6.27
|
8,010
|
|
|
12/20/2016
|
-0.02 / -0.22%
|
8.60
|
8.90
|
8.30
|
8.88
|
8.35
|
6.27
|
17,370
|
|
|
12/19/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.28
|
670
|
|
|