|
Closing price on 5/4/2018
|
|
| Open |
8.17 |
| High |
8.17 |
| Low |
8.15 |
| Volume |
50 |
| Split-adjusted Price |
6.10 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2018
|
-0.05 / -0.61%
|
8.17
|
8.17
|
8.15
|
8.15
|
8.15
|
6.10
|
50
|
|
|
5/3/2018
|
-0.18 / -2.15%
|
8.90
|
8.90
|
7.80
|
8.20
|
7.88
|
6.14
|
7,110
|
|
|
5/2/2018
|
-0.63 / -6.99%
|
9.30
|
9.64
|
8.38
|
8.38
|
8.43
|
6.28
|
9,250
|
|
|
4/27/2018
|
-0.14 / -1.53%
|
9.25
|
9.25
|
9.01
|
9.01
|
9.13
|
6.75
|
80
|
|
|
4/26/2018
|
-0.14 / -1.51%
|
9.35
|
9.35
|
8.81
|
9.15
|
9.17
|
6.85
|
2,280
|
|
|
4/24/2018
|
+0.19 / +2.09%
|
9.64
|
9.64
|
8.81
|
9.29
|
9.35
|
6.96
|
730
|
|
|
4/23/2018
|
-0.60 / -6.19%
|
9.20
|
9.65
|
9.10
|
9.10
|
9.23
|
6.82
|
7,580
|
|
|
4/20/2018
|
+0.20 / +2.11%
|
9.99
|
9.99
|
9.70
|
9.70
|
9.85
|
7.26
|
80
|
|
|
4/19/2018
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.20
|
9.50
|
9.29
|
7.11
|
9,580
|
|
|
4/18/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.47
|
9.60
|
9.77
|
7.19
|
260
|
|
|
4/17/2018
|
-0.10 / -1.03%
|
9.20
|
9.70
|
9.20
|
9.60
|
9.49
|
7.19
|
3,690
|
|
|
4/16/2018
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.60
|
7.26
|
3,020
|
|
|
4/13/2018
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.50
|
9.70
|
9.62
|
7.26
|
3,120
|
|
|
4/12/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.30
|
9.70
|
9.75
|
7.26
|
4,950
|
|
|
4/11/2018
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.63
|
7.26
|
120
|
|
|
4/10/2018
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.50
|
9.70
|
9.62
|
7.26
|
7,170
|
|
|
4/9/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.98
|
7.49
|
5,110
|
|
|
4/6/2018
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.40
|
10.00
|
9.92
|
7.49
|
11,490
|
|
|
4/5/2018
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.80
|
10.00
|
9.82
|
7.49
|
1,630
|
|
|
4/4/2018
|
+0.30 / +3.06%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.56
|
160
|
|
|
4/3/2018
|
-0.30 / -2.97%
|
10.70
|
10.70
|
9.80
|
9.80
|
10.08
|
7.34
|
1,190
|
|
|
4/2/2018
|
+0.66 / +6.99%
|
9.25
|
10.10
|
9.00
|
10.10
|
9.91
|
7.56
|
42,480
|
|
|
3/30/2018
|
0.00 / 0.00%
|
9.44
|
9.44
|
9.34
|
9.44
|
9.42
|
7.07
|
620
|
|
|
3/29/2018
|
-0.01 / -0.11%
|
9.44
|
9.44
|
9.44
|
9.44
|
9.44
|
7.07
|
50
|
|
|
3/28/2018
|
0.00 / 0.00%
|
8.80
|
9.60
|
8.80
|
9.45
|
9.10
|
7.08
|
5,580
|
|
|
3/27/2018
|
0.00 / 0.00%
|
9.45
|
9.45
|
9.10
|
9.45
|
9.43
|
7.08
|
14,840
|
|
|
3/26/2018
|
+0.35 / +3.85%
|
9.50
|
9.50
|
9.00
|
9.45
|
9.36
|
7.08
|
290
|
|
|
3/23/2018
|
-0.32 / -3.40%
|
9.10
|
9.40
|
9.10
|
9.10
|
9.12
|
6.82
|
7,240
|
|
|
3/22/2018
|
-0.03 / -0.32%
|
9.20
|
9.42
|
9.20
|
9.42
|
9.31
|
7.05
|
1,090
|
|
|
3/21/2018
|
0.00 / 0.00%
|
9.47
|
9.47
|
9.20
|
9.45
|
9.38
|
7.08
|
2,880
|
|
|