|
Closing price on 3/22/2019
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.65 |
| Volume |
1,020 |
| Split-adjusted Price |
7.72 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2019
|
-0.05 / -0.52%
|
9.80
|
9.80
|
9.65
|
9.65
|
9.73
|
7.72
|
1,020
|
|
|
3/21/2019
|
-0.09 / -0.92%
|
9.78
|
9.78
|
9.70
|
9.70
|
9.70
|
7.76
|
40
|
|
|
3/20/2019
|
+0.29 / +3.05%
|
9.99
|
9.99
|
9.79
|
9.79
|
9.99
|
7.83
|
25,030
|
|
|
3/19/2019
|
+0.15 / +1.60%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
7.60
|
30
|
|
|
3/18/2019
|
+0.55 / +6.25%
|
9.35
|
9.35
|
9.35
|
9.35
|
9.35
|
7.48
|
10
|
|
|
3/15/2019
|
-0.40 / -4.35%
|
8.60
|
9.40
|
8.56
|
8.80
|
8.84
|
7.04
|
26,660
|
|
|
3/14/2019
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.36
|
100
|
|
|
3/13/2019
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.44
|
200
|
|
|
3/12/2019
|
+0.20 / +2.17%
|
9.19
|
9.50
|
9.19
|
9.40
|
9.39
|
7.52
|
38,980
|
|
|
3/11/2019
|
+0.20 / +2.22%
|
8.55
|
9.20
|
8.55
|
9.20
|
8.88
|
7.36
|
2,610
|
|
|
3/8/2019
|
-0.19 / -2.07%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.20
|
10
|
|
|
3/7/2019
|
+0.02 / +0.22%
|
9.39
|
9.39
|
9.19
|
9.19
|
9.19
|
7.35
|
30
|
|
|
3/6/2019
|
0.00 / 0.00%
|
9.17
|
9.17
|
9.17
|
9.17
|
9.17
|
7.33
|
0
|
|
|
3/5/2019
|
+0.01 / +0.11%
|
9.17
|
9.17
|
9.17
|
9.17
|
9.17
|
7.33
|
100
|
|
|
3/4/2019
|
-0.03 / -0.33%
|
8.55
|
9.29
|
8.55
|
9.16
|
8.89
|
7.33
|
140
|
|
|
3/1/2019
|
+0.06 / +0.66%
|
9.44
|
9.44
|
9.19
|
9.19
|
9.32
|
7.35
|
90
|
|
|
2/28/2019
|
-0.06 / -0.65%
|
9.13
|
9.13
|
9.13
|
9.13
|
9.13
|
7.30
|
50
|
|
|
2/27/2019
|
-0.09 / -0.97%
|
9.50
|
9.50
|
9.10
|
9.19
|
9.32
|
7.35
|
410
|
|
|
2/26/2019
|
+0.08 / +0.87%
|
9.70
|
9.70
|
9.28
|
9.28
|
9.28
|
7.42
|
20
|
|
|
2/25/2019
|
+0.60 / +6.98%
|
8.60
|
9.20
|
8.60
|
9.20
|
8.91
|
7.36
|
1,010
|
|
|
2/22/2019
|
-0.10 / -1.15%
|
9.30
|
9.30
|
8.60
|
8.60
|
8.60
|
6.88
|
30
|
|
|
2/21/2019
|
0.00 / 0.00%
|
9.27
|
9.27
|
8.70
|
8.70
|
8.70
|
6.96
|
20
|
|
|
2/20/2019
|
+0.20 / +2.35%
|
8.40
|
9.09
|
8.40
|
8.70
|
8.93
|
6.96
|
10,860
|
|
|
2/19/2019
|
-0.45 / -5.03%
|
9.46
|
9.47
|
8.50
|
8.50
|
9.46
|
6.80
|
28,530
|
|
|
2/18/2019
|
+0.11 / +1.24%
|
8.90
|
8.95
|
8.84
|
8.95
|
8.91
|
7.16
|
820
|
|
|
2/15/2019
|
-0.66 / -6.95%
|
8.91
|
8.91
|
8.84
|
8.84
|
8.87
|
7.07
|
13,300
|
|
|
2/14/2019
|
+0.60 / +6.74%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.30
|
7.60
|
300
|
|
|
2/13/2019
|
0.00 / 0.00%
|
8.90
|
9.50
|
8.28
|
8.90
|
8.29
|
7.12
|
29,200
|
|
|
2/12/2019
|
-0.22 / -2.41%
|
9.12
|
9.12
|
8.90
|
8.90
|
9.01
|
7.12
|
600
|
|
|
2/11/2019
|
-0.68 / -6.94%
|
9.60
|
9.60
|
9.12
|
9.12
|
9.18
|
7.29
|
2,940
|
|
|