|
Closing price on 6/1/2022
|
|
| Open |
11.05 |
| High |
11.85 |
| Low |
11.05 |
| Volume |
1,100 |
| Split-adjusted Price |
10.98 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2022
|
-0.05 / -0.43%
|
11.05
|
11.85
|
11.05
|
11.50
|
11.62
|
10.98
|
1,100
|
|
|
5/31/2022
|
-0.45 / -3.75%
|
11.55
|
11.95
|
11.55
|
11.55
|
11.74
|
11.03
|
700
|
|
|
5/30/2022
|
+0.10 / +0.84%
|
12.10
|
12.15
|
11.80
|
12.00
|
11.80
|
11.46
|
1,400
|
|
|
5/27/2022
|
+0.75 / +6.73%
|
11.80
|
11.90
|
11.10
|
11.90
|
11.59
|
11.36
|
6,100
|
|
|
5/26/2022
|
-0.10 / -0.89%
|
11.65
|
11.65
|
10.90
|
11.15
|
11.25
|
10.65
|
800
|
|
|
5/25/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
10.85
|
11.25
|
11.13
|
10.74
|
3,000
|
|
|
5/24/2022
|
-0.70 / -5.86%
|
11.35
|
11.90
|
11.25
|
11.25
|
11.43
|
10.74
|
2,300
|
|
|
5/23/2022
|
-0.05 / -0.42%
|
11.40
|
12.00
|
11.40
|
11.95
|
11.74
|
11.41
|
700
|
|
|
5/20/2022
|
+0.20 / +1.69%
|
11.05
|
12.00
|
11.05
|
12.00
|
11.53
|
11.46
|
3,700
|
|
|
5/19/2022
|
0.00 / 0.00%
|
11.15
|
12.00
|
11.10
|
11.80
|
11.64
|
11.27
|
2,800
|
|
|
5/18/2022
|
+0.30 / +2.61%
|
11.10
|
11.80
|
10.90
|
11.80
|
11.70
|
11.27
|
2,600
|
|
|
5/17/2022
|
-0.10 / -0.86%
|
10.85
|
11.80
|
10.80
|
11.50
|
11.40
|
10.98
|
2,400
|
|
|
5/16/2022
|
+0.50 / +4.50%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.16
|
11.08
|
1,100
|
|
|
5/13/2022
|
-0.65 / -5.53%
|
11.05
|
11.75
|
11.05
|
11.10
|
11.31
|
10.60
|
1,200
|
|
|
5/12/2022
|
-0.05 / -0.42%
|
11.20
|
11.80
|
11.00
|
11.75
|
11.19
|
11.22
|
9,700
|
|
|
5/11/2022
|
0.00 / 0.00%
|
11.05
|
12.00
|
11.00
|
11.80
|
11.52
|
11.27
|
1,100
|
|
|
5/10/2022
|
+0.35 / +3.06%
|
10.90
|
11.80
|
10.80
|
11.80
|
11.21
|
11.27
|
2,100
|
|
|
5/9/2022
|
-0.15 / -1.29%
|
11.30
|
11.45
|
10.80
|
11.45
|
11.25
|
10.93
|
2,100
|
|
|
5/6/2022
|
-0.20 / -1.69%
|
11.60
|
11.75
|
11.60
|
11.60
|
11.63
|
11.08
|
2,000
|
|
|
5/5/2022
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.30
|
11.80
|
11.77
|
11.27
|
10,900
|
|
|
5/4/2022
|
+0.60 / +5.36%
|
11.25
|
11.85
|
10.80
|
11.80
|
11.29
|
11.27
|
3,200
|
|
|
4/29/2022
|
-0.70 / -5.88%
|
11.25
|
11.90
|
11.15
|
11.20
|
11.39
|
10.70
|
5,000
|
|
|
4/28/2022
|
+0.40 / +3.48%
|
10.85
|
11.90
|
10.85
|
11.90
|
11.26
|
11.36
|
1,600
|
|
|
4/27/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
10.70
|
11.50
|
11.00
|
10.98
|
3,700
|
|
|
4/26/2022
|
+0.55 / +5.02%
|
10.20
|
11.50
|
10.20
|
11.50
|
10.94
|
10.98
|
9,800
|
|
|
4/25/2022
|
+0.15 / +1.39%
|
10.80
|
10.95
|
10.20
|
10.95
|
10.62
|
10.46
|
2,800
|
|
|
4/22/2022
|
-0.80 / -6.90%
|
11.60
|
11.60
|
10.80
|
10.80
|
10.99
|
10.31
|
7,700
|
|
|
4/21/2022
|
+0.40 / +3.57%
|
10.50
|
11.60
|
10.45
|
11.60
|
10.60
|
11.08
|
8,100
|
|
|
4/20/2022
|
0.00 / 0.00%
|
10.50
|
11.20
|
10.45
|
11.20
|
10.70
|
10.70
|
8,800
|
|
|
4/19/2022
|
-0.30 / -2.61%
|
11.50
|
11.55
|
11.20
|
11.20
|
11.45
|
10.70
|
1,800
|
|
|