|
Closing price on 5/16/2019
|
|
| Open |
9.09 |
| High |
9.09 |
| Low |
8.30 |
| Volume |
3,610 |
| Split-adjusted Price |
6.64 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2019
|
-0.56 / -6.32%
|
9.09
|
9.09
|
8.30
|
8.30
|
8.31
|
6.64
|
3,610
|
|
|
5/15/2019
|
-0.02 / -0.23%
|
8.31
|
8.86
|
8.31
|
8.86
|
8.59
|
7.09
|
1,010
|
|
|
5/14/2019
|
-0.07 / -0.78%
|
8.90
|
8.90
|
8.88
|
8.88
|
8.89
|
7.10
|
1,020
|
|
|
5/13/2019
|
-0.02 / -0.22%
|
8.99
|
8.99
|
8.95
|
8.95
|
8.97
|
7.16
|
240
|
|
|
5/10/2019
|
-0.13 / -1.43%
|
8.97
|
8.97
|
8.97
|
8.97
|
8.97
|
7.17
|
20
|
|
|
5/9/2019
|
-0.13 / -1.41%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.28
|
20
|
|
|
5/8/2019
|
+0.24 / +2.67%
|
8.50
|
9.23
|
8.50
|
9.23
|
8.87
|
7.38
|
320
|
|
|
5/7/2019
|
-0.25 / -2.71%
|
9.09
|
9.09
|
8.99
|
8.99
|
8.99
|
7.19
|
40
|
|
|
5/6/2019
|
+0.25 / +2.78%
|
8.37
|
9.24
|
8.37
|
9.24
|
8.81
|
7.39
|
27,500
|
|
|
5/3/2019
|
+0.38 / +4.41%
|
8.99
|
8.99
|
8.99
|
8.99
|
8.99
|
7.19
|
10
|
|
|
5/2/2019
|
-0.62 / -6.72%
|
8.60
|
8.61
|
8.59
|
8.61
|
8.60
|
6.89
|
6,910
|
|
|
4/26/2019
|
0.00 / 0.00%
|
9.23
|
9.23
|
9.23
|
9.23
|
9.23
|
7.38
|
0
|
|
|
4/25/2019
|
0.00 / 0.00%
|
9.23
|
9.23
|
9.23
|
9.23
|
9.23
|
7.38
|
0
|
|
|
4/24/2019
|
+0.53 / +6.09%
|
9.28
|
9.28
|
9.00
|
9.23
|
9.20
|
7.38
|
28,520
|
|
|
4/23/2019
|
-0.59 / -6.35%
|
9.80
|
9.80
|
8.70
|
8.70
|
9.25
|
6.96
|
470
|
|
|
4/22/2019
|
-0.11 / -1.17%
|
9.39
|
9.39
|
9.29
|
9.29
|
9.34
|
7.43
|
60
|
|
|
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
|
|
|