|
Closing price on 5/6/2021
|
|
| Open |
15.75 |
| High |
15.75 |
| Low |
15.75 |
| Volume |
3,000 |
| Split-adjusted Price |
14.69 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/5/2021
|
+0.70 / +6.19%
|
10.55
|
12.00
|
10.55
|
12.00
|
10.83
|
11.19
|
2,500
|
|
|
4/2/2021
|
-0.70 / -5.83%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.21
|
10.54
|
2,200
|
|
|
4/1/2021
|
+0.05 / +0.42%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.97
|
11.19
|
6,500
|
|
|
3/31/2021
|
-0.85 / -6.64%
|
11.95
|
12.80
|
11.95
|
11.95
|
11.98
|
11.15
|
6,800
|
|
|
3/30/2021
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.94
|
21,900
|
|
|
3/29/2021
|
+0.75 / +6.67%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.19
|
405,800
|
|
|
3/26/2021
|
+0.70 / +6.64%
|
11.00
|
11.25
|
11.00
|
11.25
|
11.25
|
10.49
|
20,500
|
|
|
3/25/2021
|
+0.65 / +6.57%
|
10.20
|
10.55
|
10.20
|
10.55
|
10.54
|
9.84
|
41,200
|
|
|
3/24/2021
|
+0.40 / +4.21%
|
9.00
|
10.00
|
9.00
|
9.90
|
9.84
|
9.24
|
18,000
|
|
|
3/23/2021
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.45
|
9.50
|
9.47
|
8.86
|
1,400
|
|
|