|
Closing price on 3/11/2021
|
|
| Open |
9.62 |
| High |
9.62 |
| Low |
9.60 |
| Volume |
2,800 |
| Split-adjusted Price |
8.96 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2021
|
-0.02 / -0.21%
|
9.62
|
9.62
|
9.60
|
9.60
|
9.60
|
8.96
|
2,800
|
|
|
3/10/2021
|
0.00 / 0.00%
|
9.62
|
9.62
|
9.62
|
9.62
|
9.62
|
8.97
|
0
|
|
|
3/9/2021
|
-0.08 / -0.82%
|
9.60
|
9.62
|
9.60
|
9.62
|
9.61
|
8.97
|
2,200
|
|
|
3/8/2021
|
-0.20 / -2.02%
|
9.61
|
9.90
|
9.61
|
9.70
|
9.64
|
9.05
|
1,200
|
|
|
3/5/2021
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.24
|
200
|
|
|
3/4/2021
|
-0.25 / -2.51%
|
9.70
|
9.70
|
9.61
|
9.70
|
9.70
|
9.05
|
4,200
|
|
|
3/3/2021
|
+0.19 / +1.95%
|
9.76
|
9.95
|
9.76
|
9.95
|
9.82
|
9.28
|
300
|
|
|
3/2/2021
|
-0.23 / -2.30%
|
9.75
|
9.99
|
9.75
|
9.76
|
9.78
|
9.10
|
2,600
|
|
|
3/1/2021
|
+0.19 / +1.94%
|
10.05
|
10.05
|
9.70
|
9.99
|
9.81
|
9.32
|
3,700
|
|
|
2/26/2021
|
-0.10 / -1.01%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.84
|
9.14
|
1,600
|
|
|
2/25/2021
|
+0.01 / +0.10%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.88
|
9.24
|
1,300
|
|
|
2/24/2021
|
-0.11 / -1.10%
|
9.80
|
10.00
|
9.80
|
9.89
|
9.85
|
9.23
|
8,400
|
|
|
2/23/2021
|
-0.25 / -2.44%
|
9.60
|
10.15
|
9.60
|
10.00
|
9.67
|
9.33
|
18,200
|
|
|
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
|
|
|