|
Closing price on 5/18/2016
|
|
| Open |
7.10 |
| High |
7.20 |
| Low |
7.10 |
| Volume |
15,680 |
| Split-adjusted Price |
5.08 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2016
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.14
|
5.08
|
15,680
|
|
|
5/17/2016
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.03
|
5.08
|
38,820
|
|
|
5/16/2016
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.13
|
5.01
|
7,990
|
|
|
5/13/2016
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.28
|
5.15
|
32,410
|
|
|
5/12/2016
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.27
|
5.22
|
20,900
|
|
|
5/11/2016
|
-0.10 / -1.35%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.37
|
5.15
|
39,100
|
|
|
5/10/2016
|
+0.10 / +1.37%
|
7.20
|
7.50
|
7.10
|
7.40
|
7.20
|
5.22
|
56,810
|
|
|
5/9/2016
|
-0.30 / -3.95%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.40
|
5.15
|
50,550
|
|
|
5/6/2016
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
5.36
|
38,830
|
|
|
5/5/2016
|
+0.30 / +4.05%
|
7.80
|
7.90
|
7.60
|
7.70
|
7.79
|
5.44
|
124,740
|
|
|
5/4/2016
|
+0.40 / +5.71%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.29
|
5.22
|
101,510
|
|
|
4/29/2016
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.70
|
7.00
|
6.82
|
4.94
|
90,790
|
|
|
4/28/2016
|
-0.20 / -2.82%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.94
|
4.87
|
31,690
|
|
|
4/27/2016
|
+0.40 / +5.97%
|
6.70
|
7.10
|
6.70
|
7.10
|
7.02
|
5.01
|
84,010
|
|
|
4/26/2016
|
-0.30 / -4.29%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.77
|
4.73
|
87,170
|
|
|
4/25/2016
|
-0.50 / -6.67%
|
7.60
|
7.60
|
7.00
|
7.00
|
7.18
|
4.94
|
101,650
|
|
|
4/22/2016
|
+0.40 / +5.63%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.47
|
5.29
|
89,640
|
|
|
4/21/2016
|
+0.40 / +5.97%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.09
|
5.01
|
305,960
|
|
|
4/20/2016
|
+0.40 / +6.35%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.73
|
288,940
|
|
|
4/19/2016
|
+0.20 / +3.28%
|
6.50
|
6.50
|
6.00
|
6.30
|
6.19
|
4.45
|
16,160
|
|
|
4/15/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.01
|
4.31
|
12,970
|
|
|
4/14/2016
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.97
|
4.31
|
6,530
|
|
|
4/13/2016
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.93
|
4.16
|
21,040
|
|
|
4/12/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.16
|
10
|
|
|
4/11/2016
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.91
|
4.16
|
7,450
|
|
|
4/8/2016
|
-0.10 / -1.64%
|
5.80
|
6.10
|
5.80
|
6.00
|
5.89
|
4.24
|
12,730
|
|
|
4/7/2016
|
+0.30 / +5.17%
|
5.60
|
6.10
|
5.60
|
6.10
|
5.70
|
4.31
|
4,740
|
|
|
4/6/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.40
|
5.80
|
5.75
|
4.09
|
580
|
|
|
4/5/2016
|
+0.30 / +5.45%
|
5.30
|
5.80
|
5.30
|
5.80
|
5.55
|
4.09
|
130
|
|
|
4/4/2016
|
+0.20 / +3.77%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.13
|
3.88
|
3,900
|
|
|