|
Closing price on 4/19/2019
|
|
| Open |
9.42 |
| High |
9.43 |
| Low |
8.42 |
| Volume |
28,040 |
| Split-adjusted Price |
7.52 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2019
|
+0.57 / +6.46%
|
9.42
|
9.43
|
8.42
|
9.40
|
9.17
|
7.52
|
28,040
|
|
|
4/18/2019
|
-0.66 / -6.95%
|
9.88
|
9.88
|
8.83
|
8.83
|
9.36
|
7.06
|
600
|
|
|
4/17/2019
|
-0.41 / -4.14%
|
10.50
|
10.50
|
9.21
|
9.49
|
9.93
|
7.59
|
170
|
|
|
4/16/2019
|
+0.21 / +2.17%
|
10.35
|
10.35
|
9.90
|
9.90
|
10.13
|
7.92
|
220
|
|
|
4/12/2019
|
0.00 / 0.00%
|
9.02
|
9.90
|
9.02
|
9.69
|
9.27
|
7.75
|
2,050
|
|
|
4/11/2019
|
-0.01 / -0.10%
|
9.03
|
9.69
|
9.03
|
9.69
|
9.52
|
7.75
|
210
|
|
|
4/10/2019
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.76
|
20
|
|
|
4/9/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.84
|
0
|
|
|
4/8/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.84
|
100
|
|
|
4/5/2019
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.84
|
20
|
|
|
4/4/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.92
|
0
|
|
|
4/3/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.92
|
0
|
|
|
4/2/2019
|
+0.20 / +2.06%
|
9.65
|
9.90
|
9.65
|
9.90
|
9.67
|
7.92
|
3,000
|
|
|
4/1/2019
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.76
|
20
|
|
|
3/29/2019
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.92
|
2,000
|
|
|
3/28/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.60
|
0
|
|
|
3/27/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.60
|
0
|
|
|
3/26/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.60
|
0
|
|
|
3/25/2019
|
-0.15 / -1.55%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
7.60
|
30
|
|
|
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
|
|
|