|
Closing price on 5/20/2024
|
|
| Open |
9.09 |
| High |
9.15 |
| Low |
8.98 |
| Volume |
4,400 |
| Split-adjusted Price |
8.98 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2024
|
-0.32 / -3.44%
|
9.09
|
9.15
|
8.98
|
8.98
|
9.14
|
8.98
|
4,400
|
|
|
5/17/2024
|
-0.50 / -5.10%
|
9.20
|
9.95
|
9.19
|
9.30
|
9.27
|
9.30
|
4,200
|
|
|
5/16/2024
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
200
|
|
|
5/15/2024
|
+0.50 / +5.26%
|
10.00
|
10.15
|
10.00
|
10.00
|
10.10
|
10.00
|
7,500
|
|
|
5/14/2024
|
-0.08 / -0.84%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
300
|
|
|
5/13/2024
|
0.00 / 0.00%
|
9.58
|
9.58
|
9.58
|
9.58
|
9.58
|
9.58
|
0
|
|
|
5/10/2024
|
0.00 / 0.00%
|
9.58
|
9.58
|
9.58
|
9.58
|
9.58
|
9.58
|
0
|
|
|
5/9/2024
|
0.00 / 0.00%
|
9.58
|
9.58
|
9.58
|
9.58
|
9.58
|
9.58
|
0
|
|
|
5/8/2024
|
-0.72 / -6.99%
|
9.60
|
9.60
|
9.58
|
9.58
|
9.58
|
9.58
|
600
|
|
|
5/7/2024
|
+0.60 / +6.19%
|
9.70
|
10.30
|
9.55
|
10.30
|
10.15
|
10.30
|
3,700
|
|
|
5/6/2024
|
-0.60 / -5.83%
|
9.90
|
10.25
|
9.70
|
9.70
|
9.96
|
9.70
|
700
|
|
|
5/3/2024
|
+0.49 / +5.02%
|
10.00
|
10.30
|
10.00
|
10.25
|
10.18
|
10.25
|
300
|
|
|
5/2/2024
|
+0.54 / +5.86%
|
9.22
|
9.76
|
9.22
|
9.76
|
9.27
|
9.76
|
1,100
|
|
|
4/26/2024
|
+0.60 / +6.96%
|
9.00
|
9.22
|
9.00
|
9.22
|
9.16
|
9.22
|
7,500
|
|
|
4/25/2024
|
+0.56 / +6.95%
|
8.08
|
8.62
|
8.08
|
8.62
|
8.44
|
8.62
|
6,900
|
|
|
4/24/2024
|
+0.52 / +6.90%
|
7.54
|
8.06
|
7.54
|
8.06
|
7.86
|
8.06
|
2,700
|
|
|
4/23/2024
|
+0.22 / +3.01%
|
7.35
|
7.54
|
7.35
|
7.54
|
7.49
|
7.54
|
800
|
|
|
4/22/2024
|
+0.32 / +4.57%
|
7.32
|
7.32
|
7.32
|
7.32
|
7.32
|
7.32
|
100
|
|
|
4/19/2024
|
+0.15 / +2.19%
|
6.99
|
7.00
|
6.99
|
7.00
|
7.00
|
7.00
|
600
|
|
|
4/17/2024
|
-0.40 / -5.52%
|
6.85
|
6.85
|
6.85
|
6.85
|
6.85
|
6.85
|
600
|
|
|
4/16/2024
|
-0.01 / -0.14%
|
6.80
|
7.30
|
6.80
|
7.30
|
7.05
|
7.25
|
200
|
|
|
4/15/2024
|
-0.01 / -0.14%
|
6.90
|
7.31
|
6.90
|
7.31
|
6.92
|
7.26
|
1,700
|
|
|
4/12/2024
|
+0.44 / +6.40%
|
7.00
|
7.32
|
7.00
|
7.32
|
7.16
|
7.27
|
200
|
|
|
4/11/2024
|
-0.50 / -6.78%
|
6.88
|
6.88
|
6.88
|
6.88
|
6.88
|
6.83
|
100
|
|
|
4/10/2024
|
+0.08 / +1.10%
|
7.38
|
7.38
|
7.38
|
7.38
|
7.38
|
7.33
|
100
|
|
|
4/9/2024
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.25
|
100
|
|
|
4/8/2024
|
-0.04 / -0.54%
|
7.00
|
7.32
|
6.95
|
7.30
|
7.07
|
7.25
|
2,600
|
|
|
4/5/2024
|
-0.05 / -0.68%
|
7.35
|
7.35
|
7.34
|
7.34
|
7.35
|
7.29
|
700
|
|
|
4/4/2024
|
+0.09 / +1.23%
|
7.39
|
7.39
|
7.39
|
7.39
|
7.39
|
7.34
|
100
|
|
|
4/3/2024
|
-0.10 / -1.35%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.01
|
7.25
|
3,400
|
|
|