|
Closing price on 4/1/2020
|
|
| Open |
6.14 |
| High |
6.14 |
| Low |
6.12 |
| Volume |
6,020 |
| Split-adjusted Price |
5.25 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2020
|
-0.45 / -6.85%
|
6.14
|
6.14
|
6.12
|
6.12
|
6.13
|
5.25
|
6,020
|
|
|
3/31/2020
|
-0.48 / -6.81%
|
6.56
|
6.57
|
6.56
|
6.57
|
6.57
|
5.64
|
1,030
|
|
|
3/30/2020
|
0.00 / 0.00%
|
7.05
|
7.05
|
7.05
|
7.05
|
7.05
|
6.05
|
0
|
|
|
3/27/2020
|
+0.45 / +6.82%
|
7.05
|
7.05
|
7.05
|
7.05
|
7.05
|
6.05
|
10
|
|
|
3/26/2020
|
+0.25 / +3.94%
|
6.35
|
6.60
|
5.91
|
6.60
|
6.37
|
5.66
|
1,040
|
|
|
3/25/2020
|
0.00 / 0.00%
|
6.35
|
6.35
|
6.35
|
6.35
|
6.35
|
5.45
|
0
|
|
|
3/24/2020
|
0.00 / 0.00%
|
6.35
|
6.35
|
6.35
|
6.35
|
6.35
|
5.45
|
0
|
|
|
3/23/2020
|
0.00 / 0.00%
|
6.35
|
6.35
|
6.35
|
6.35
|
6.35
|
5.45
|
0
|
|
|
3/20/2020
|
0.00 / 0.00%
|
6.35
|
6.35
|
6.35
|
6.35
|
6.35
|
5.45
|
0
|
|
|
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
|
|
|