|
Closing price on 5/20/2021
|
|
| Open |
12.95 |
| High |
14.00 |
| Low |
12.60 |
| Volume |
6,500 |
| Split-adjusted Price |
13.06 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2021
|
+0.50 / +3.70%
|
12.95
|
14.00
|
12.60
|
14.00
|
12.77
|
13.06
|
6,500
|
|
|
5/19/2021
|
-1.00 / -6.90%
|
13.50
|
14.15
|
13.50
|
13.50
|
13.50
|
12.59
|
10,100
|
|
|
5/18/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.50
|
14.50
|
13.50
|
13.53
|
1,600
|
|
|
5/17/2021
|
-0.45 / -3.01%
|
14.00
|
15.00
|
14.00
|
14.50
|
14.15
|
13.53
|
1,300
|
|
|
5/14/2021
|
+0.45 / +3.10%
|
14.95
|
14.95
|
13.50
|
14.95
|
13.63
|
13.95
|
2,800
|
|
|
5/13/2021
|
+0.20 / +1.40%
|
13.30
|
14.50
|
13.30
|
14.50
|
14.30
|
13.53
|
2,300
|
|
|
5/12/2021
|
+0.35 / +2.51%
|
14.00
|
14.50
|
13.00
|
14.30
|
13.42
|
13.34
|
12,000
|
|
|
5/11/2021
|
-1.05 / -7.00%
|
13.95
|
15.00
|
13.95
|
13.95
|
14.00
|
13.01
|
4,300
|
|
|
5/10/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.99
|
1,000
|
|
|
5/7/2021
|
-0.75 / -4.76%
|
15.05
|
15.05
|
15.00
|
15.00
|
15.04
|
13.99
|
700
|
|
|
5/6/2021
|
-1.15 / -6.80%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
14.69
|
3,000
|
|
|
5/5/2021
|
+1.10 / +6.96%
|
15.80
|
16.90
|
15.50
|
16.90
|
16.14
|
15.77
|
16,100
|
|
|
5/4/2021
|
-0.15 / -0.94%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.90
|
14.74
|
400
|
|
|
4/29/2021
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
14.88
|
100
|
|
|
4/28/2021
|
-1.05 / -6.18%
|
16.90
|
16.90
|
15.95
|
15.95
|
16.27
|
14.88
|
300
|
|
|
4/27/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.86
|
0
|
|
|
4/26/2021
|
0.00 / 0.00%
|
16.95
|
17.00
|
16.95
|
17.00
|
17.00
|
15.86
|
6,300
|
|
|
4/23/2021
|
-0.30 / -1.73%
|
16.50
|
17.25
|
16.10
|
17.00
|
16.19
|
15.86
|
403,600
|
|
|
4/22/2021
|
+0.60 / +3.59%
|
16.70
|
17.30
|
15.80
|
17.30
|
16.70
|
16.14
|
21,700
|
|
|
4/20/2021
|
+0.35 / +2.14%
|
16.35
|
16.80
|
16.35
|
16.70
|
16.68
|
15.58
|
2,100
|
|
|
4/19/2021
|
+1.00 / +6.51%
|
16.35
|
16.35
|
16.35
|
16.35
|
16.35
|
15.25
|
1,000
|
|
|
4/16/2021
|
-1.15 / -6.97%
|
16.50
|
16.50
|
15.35
|
15.35
|
15.45
|
14.32
|
6,900
|
|
|
4/15/2021
|
-1.20 / -6.78%
|
16.50
|
17.50
|
16.50
|
16.50
|
16.50
|
15.39
|
4,600
|
|
|
4/14/2021
|
+1.10 / +6.63%
|
15.45
|
17.70
|
15.45
|
17.70
|
15.92
|
16.51
|
1,400
|
|
|
4/13/2021
|
-0.05 / -0.30%
|
16.80
|
17.40
|
16.60
|
16.60
|
16.78
|
15.49
|
4,000
|
|
|
4/12/2021
|
+1.05 / +6.73%
|
15.60
|
16.65
|
15.60
|
16.65
|
16.25
|
15.53
|
22,000
|
|
|
4/9/2021
|
+1.00 / +6.85%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.55
|
13,300
|
|
|
4/8/2021
|
+0.95 / +6.96%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.60
|
13.62
|
10,000
|
|
|
4/7/2021
|
+0.85 / +6.64%
|
13.00
|
13.65
|
13.00
|
13.65
|
13.34
|
12.73
|
6,100
|
|
|
4/6/2021
|
+0.80 / +6.67%
|
12.00
|
12.80
|
11.20
|
12.80
|
11.50
|
11.94
|
731,430
|
|
|