|
Closing price on 5/17/2022
|
|
| Open |
10.85 |
| High |
11.80 |
| Low |
10.80 |
| Volume |
2,400 |
| Split-adjusted Price |
10.98 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2022
|
-0.10 / -0.86%
|
10.85
|
11.80
|
10.80
|
11.50
|
11.40
|
10.98
|
2,400
|
|
|
5/16/2022
|
+0.50 / +4.50%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.16
|
11.08
|
1,100
|
|
|
5/13/2022
|
-0.65 / -5.53%
|
11.05
|
11.75
|
11.05
|
11.10
|
11.31
|
10.60
|
1,200
|
|
|
5/12/2022
|
-0.05 / -0.42%
|
11.20
|
11.80
|
11.00
|
11.75
|
11.19
|
11.22
|
9,700
|
|
|
5/11/2022
|
0.00 / 0.00%
|
11.05
|
12.00
|
11.00
|
11.80
|
11.52
|
11.27
|
1,100
|
|
|
5/10/2022
|
+0.35 / +3.06%
|
10.90
|
11.80
|
10.80
|
11.80
|
11.21
|
11.27
|
2,100
|
|
|
5/9/2022
|
-0.15 / -1.29%
|
11.30
|
11.45
|
10.80
|
11.45
|
11.25
|
10.93
|
2,100
|
|
|
5/6/2022
|
-0.20 / -1.69%
|
11.60
|
11.75
|
11.60
|
11.60
|
11.63
|
11.08
|
2,000
|
|
|
5/5/2022
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.30
|
11.80
|
11.77
|
11.27
|
10,900
|
|
|
5/4/2022
|
+0.60 / +5.36%
|
11.25
|
11.85
|
10.80
|
11.80
|
11.29
|
11.27
|
3,200
|
|
|
4/29/2022
|
-0.70 / -5.88%
|
11.25
|
11.90
|
11.15
|
11.20
|
11.39
|
10.70
|
5,000
|
|
|
4/28/2022
|
+0.40 / +3.48%
|
10.85
|
11.90
|
10.85
|
11.90
|
11.26
|
11.36
|
1,600
|
|
|
4/27/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
10.70
|
11.50
|
11.00
|
10.98
|
3,700
|
|
|
4/26/2022
|
+0.55 / +5.02%
|
10.20
|
11.50
|
10.20
|
11.50
|
10.94
|
10.98
|
9,800
|
|
|
4/25/2022
|
+0.15 / +1.39%
|
10.80
|
10.95
|
10.20
|
10.95
|
10.62
|
10.46
|
2,800
|
|
|
4/22/2022
|
-0.80 / -6.90%
|
11.60
|
11.60
|
10.80
|
10.80
|
10.99
|
10.31
|
7,700
|
|
|
4/21/2022
|
+0.40 / +3.57%
|
10.50
|
11.60
|
10.45
|
11.60
|
10.60
|
11.08
|
8,100
|
|
|
4/20/2022
|
0.00 / 0.00%
|
10.50
|
11.20
|
10.45
|
11.20
|
10.70
|
10.70
|
8,800
|
|
|
4/19/2022
|
-0.30 / -2.61%
|
11.50
|
11.55
|
11.20
|
11.20
|
11.45
|
10.70
|
1,800
|
|
|
4/18/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
10.80
|
11.50
|
11.26
|
10.98
|
3,000
|
|
|
4/15/2022
|
-0.50 / -4.17%
|
11.65
|
12.00
|
11.40
|
11.50
|
11.52
|
10.98
|
10,100
|
|
|
4/14/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.95
|
12.00
|
12.00
|
11.46
|
2,900
|
|
|
4/13/2022
|
-0.05 / -0.41%
|
12.00
|
12.05
|
11.85
|
12.00
|
11.94
|
11.46
|
2,800
|
|
|
4/12/2022
|
-0.35 / -2.82%
|
12.00
|
12.05
|
11.90
|
12.05
|
11.96
|
11.51
|
4,600
|
|
|
4/8/2022
|
-0.10 / -0.80%
|
12.05
|
12.75
|
12.00
|
12.40
|
12.09
|
11.84
|
11,300
|
|
|
4/7/2022
|
+0.50 / +4.17%
|
12.65
|
12.65
|
12.35
|
12.50
|
12.47
|
11.94
|
6,000
|
|
|
4/6/2022
|
-0.50 / -4.00%
|
12.00
|
12.45
|
11.95
|
12.00
|
12.17
|
11.46
|
4,100
|
|
|
4/5/2022
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.00
|
11.94
|
400
|
|
|
4/4/2022
|
-0.10 / -0.79%
|
12.55
|
12.55
|
12.05
|
12.50
|
12.27
|
11.94
|
2,600
|
|
|
4/1/2022
|
+0.30 / +2.44%
|
11.90
|
12.90
|
11.80
|
12.60
|
12.28
|
12.03
|
5,700
|
|
|