|
Closing price on 3/21/2018
|
|
| Open |
9.47 |
| High |
9.47 |
| Low |
9.20 |
| Volume |
2,880 |
| Split-adjusted Price |
7.08 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2018
|
0.00 / 0.00%
|
9.47
|
9.47
|
9.20
|
9.45
|
9.38
|
7.08
|
2,880
|
|
|
3/20/2018
|
+0.25 / +2.72%
|
9.47
|
9.47
|
9.45
|
9.45
|
9.46
|
7.08
|
580
|
|
|
3/19/2018
|
-0.19 / -2.02%
|
9.47
|
9.49
|
9.20
|
9.20
|
9.34
|
6.89
|
130
|
|
|
3/16/2018
|
+0.09 / +0.97%
|
9.50
|
9.50
|
9.10
|
9.39
|
9.12
|
7.03
|
2,740
|
|
|
3/15/2018
|
-0.20 / -2.11%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.29
|
6.96
|
3,120
|
|
|
3/14/2018
|
-0.29 / -2.96%
|
9.33
|
9.77
|
9.30
|
9.50
|
9.48
|
7.11
|
1,510
|
|
|
3/13/2018
|
0.00 / 0.00%
|
9.79
|
9.79
|
9.79
|
9.79
|
9.79
|
7.33
|
130
|
|
|
3/12/2018
|
+0.01 / +0.10%
|
9.79
|
9.79
|
9.79
|
9.79
|
9.79
|
7.33
|
50
|
|
|
3/9/2018
|
+0.33 / +3.49%
|
9.78
|
9.78
|
9.78
|
9.78
|
9.78
|
7.32
|
30
|
|
|
3/8/2018
|
-0.05 / -0.53%
|
9.45
|
9.79
|
9.30
|
9.45
|
9.42
|
7.08
|
13,370
|
|
|
3/7/2018
|
+0.19 / +2.04%
|
9.69
|
9.69
|
9.30
|
9.50
|
9.55
|
7.11
|
700
|
|
|
3/6/2018
|
-0.18 / -1.90%
|
9.69
|
9.69
|
9.30
|
9.31
|
9.35
|
6.97
|
1,070
|
|
|
3/5/2018
|
-0.01 / -0.11%
|
9.79
|
9.79
|
9.31
|
9.49
|
9.48
|
7.11
|
2,110
|
|
|
3/2/2018
|
+0.01 / +0.11%
|
9.30
|
9.69
|
9.30
|
9.50
|
9.45
|
7.11
|
3,150
|
|
|
3/1/2018
|
+0.18 / +1.93%
|
9.80
|
9.80
|
9.22
|
9.49
|
9.32
|
7.11
|
8,480
|
|
|
2/28/2018
|
-0.28 / -2.92%
|
9.90
|
9.90
|
9.30
|
9.31
|
9.60
|
6.97
|
8,210
|
|
|
2/27/2018
|
+0.29 / +3.12%
|
9.21
|
9.94
|
9.21
|
9.59
|
9.28
|
7.18
|
10,560
|
|
|
2/26/2018
|
-0.49 / -5.01%
|
9.40
|
10.00
|
9.30
|
9.30
|
9.34
|
6.96
|
7,170
|
|
|
2/23/2018
|
+0.39 / +4.15%
|
9.90
|
9.90
|
9.79
|
9.79
|
9.85
|
7.33
|
80
|
|
|
2/22/2018
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.31
|
9.40
|
9.52
|
7.04
|
21,950
|
|
|
2/21/2018
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.19
|
10,250
|
|
|
2/13/2018
|
-0.03 / -0.31%
|
9.76
|
10.00
|
9.31
|
9.60
|
9.53
|
7.19
|
8,080
|
|
|
2/12/2018
|
-0.25 / -2.53%
|
9.70
|
9.70
|
9.30
|
9.63
|
9.58
|
7.21
|
340
|
|
|
2/9/2018
|
+0.53 / +5.67%
|
9.35
|
9.93
|
9.35
|
9.88
|
9.76
|
7.40
|
2,050
|
|
|
2/8/2018
|
-0.60 / -6.03%
|
10.20
|
10.20
|
9.35
|
9.35
|
9.50
|
7.00
|
1,790
|
|
|
2/7/2018
|
+0.06 / +0.61%
|
10.50
|
10.50
|
9.89
|
9.95
|
10.05
|
7.45
|
2,190
|
|
|
2/6/2018
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.21
|
9.89
|
9.23
|
7.41
|
8,670
|
|
|
2/5/2018
|
+0.01 / +0.10%
|
10.00
|
10.00
|
9.41
|
9.90
|
9.41
|
7.41
|
7,650
|
|
|
2/2/2018
|
+0.44 / +4.66%
|
10.10
|
10.10
|
9.40
|
9.89
|
9.51
|
7.41
|
4,100
|
|
|
2/1/2018
|
-0.34 / -3.47%
|
9.80
|
9.80
|
9.40
|
9.45
|
9.61
|
7.08
|
430
|
|
|