|
Closing price on 3/19/2020
|
|
| Open |
6.34 |
| High |
6.35 |
| Low |
5.86 |
| Volume |
650 |
| Split-adjusted Price |
5.45 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2020
|
+0.07 / +1.11%
|
6.34
|
6.35
|
5.86
|
6.35
|
6.15
|
5.45
|
650
|
|
|
3/18/2020
|
-0.46 / -6.82%
|
6.28
|
6.28
|
6.28
|
6.28
|
6.28
|
5.39
|
10
|
|
|
3/17/2020
|
-0.02 / -0.30%
|
6.29
|
6.74
|
6.29
|
6.74
|
6.52
|
5.78
|
330
|
|
|
3/16/2020
|
0.00 / 0.00%
|
6.76
|
6.76
|
6.76
|
6.76
|
6.76
|
5.80
|
0
|
|
|
3/13/2020
|
+0.06 / +0.90%
|
6.70
|
6.79
|
6.30
|
6.76
|
6.75
|
5.80
|
4,150
|
|
|
3/12/2020
|
+0.20 / +3.08%
|
6.05
|
6.70
|
6.05
|
6.70
|
6.38
|
5.75
|
5,350
|
|
|
3/11/2020
|
-0.40 / -5.80%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.58
|
800
|
|
|
3/10/2020
|
+0.29 / +4.39%
|
6.15
|
6.90
|
6.15
|
6.90
|
6.53
|
5.92
|
110
|
|
|
3/9/2020
|
-0.49 / -6.90%
|
6.62
|
6.62
|
6.61
|
6.61
|
6.62
|
5.67
|
1,380
|
|
|
3/6/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.09
|
0
|
|
|
3/5/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.09
|
0
|
|
|
3/4/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.09
|
1,380
|
|
|
3/3/2020
|
-0.06 / -0.84%
|
7.13
|
7.13
|
7.10
|
7.10
|
7.12
|
6.09
|
6,400
|
|
|
3/2/2020
|
-0.03 / -0.42%
|
7.17
|
7.17
|
7.16
|
7.16
|
7.17
|
6.14
|
250
|
|
|
2/28/2020
|
-0.01 / -0.14%
|
6.70
|
7.20
|
6.70
|
7.19
|
6.95
|
6.17
|
310
|
|
|
2/27/2020
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.05
|
6.18
|
900
|
|
|
2/26/2020
|
-0.50 / -6.76%
|
6.90
|
6.90
|
6.89
|
6.90
|
6.90
|
5.92
|
13,900
|
|
|
2/25/2020
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.10
|
7.40
|
7.16
|
6.35
|
5,310
|
|
|
2/24/2020
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.35
|
6.26
|
400
|
|
|
2/21/2020
|
-0.05 / -0.67%
|
7.15
|
7.40
|
7.15
|
7.40
|
7.20
|
6.35
|
2,500
|
|
|
2/20/2020
|
+0.05 / +0.68%
|
7.20
|
7.45
|
7.20
|
7.45
|
7.27
|
6.39
|
2,200
|
|
|
2/19/2020
|
-0.10 / -1.33%
|
7.05
|
7.40
|
7.05
|
7.40
|
7.32
|
6.35
|
820
|
|
|
2/18/2020
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.43
|
100
|
|
|
2/17/2020
|
-0.40 / -5.26%
|
7.60
|
7.60
|
7.20
|
7.20
|
7.50
|
6.18
|
1,600
|
|
|
2/14/2020
|
-0.05 / -0.65%
|
7.21
|
7.60
|
7.20
|
7.60
|
7.46
|
6.52
|
2,010
|
|
|
2/13/2020
|
-0.15 / -1.92%
|
7.80
|
7.85
|
7.26
|
7.65
|
7.45
|
6.56
|
3,760
|
|
|
2/12/2020
|
+0.15 / +1.96%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.69
|
800
|
|
|
2/11/2020
|
+0.40 / +5.52%
|
7.20
|
7.65
|
7.20
|
7.65
|
7.48
|
6.56
|
5,880
|
|
|
2/10/2020
|
0.00 / 0.00%
|
7.25
|
7.25
|
7.25
|
7.25
|
7.25
|
6.22
|
0
|
|
|
2/7/2020
|
+0.35 / +5.07%
|
7.25
|
7.25
|
7.25
|
7.25
|
7.25
|
6.22
|
10
|
|
|