|
Closing price on 6/10/2016
|
|
| Open |
8.90 |
| High |
9.30 |
| Low |
8.90 |
| Volume |
79,410 |
| Split-adjusted Price |
6.56 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2016
|
+0.20 / +2.20%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.12
|
6.56
|
79,410
|
|
|
6/9/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.00
|
6.42
|
22,770
|
|
|
6/8/2016
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.07
|
6.42
|
45,070
|
|
|
6/7/2016
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.70
|
9.10
|
8.89
|
6.42
|
36,660
|
|
|
6/6/2016
|
-0.40 / -4.26%
|
9.40
|
9.40
|
8.80
|
9.00
|
9.03
|
6.35
|
137,010
|
|
|
6/3/2016
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.10
|
9.40
|
9.39
|
6.64
|
60,090
|
|
|
6/2/2016
|
+0.10 / +1.08%
|
9.20
|
9.50
|
9.00
|
9.40
|
9.30
|
6.64
|
47,520
|
|
|
6/1/2016
|
+0.60 / +6.90%
|
9.10
|
9.30
|
8.90
|
9.30
|
9.11
|
6.56
|
100,670
|
|
|
5/31/2016
|
-0.30 / -3.33%
|
9.00
|
9.30
|
8.70
|
8.70
|
8.92
|
6.14
|
111,210
|
|
|
5/30/2016
|
+0.40 / +4.65%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
6.35
|
96,240
|
|
|
5/27/2016
|
+0.50 / +6.17%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.53
|
6.07
|
69,600
|
|
|
5/26/2016
|
-0.10 / -1.22%
|
8.20
|
8.40
|
8.10
|
8.10
|
8.15
|
5.72
|
42,130
|
|
|
5/25/2016
|
-0.20 / -2.38%
|
8.80
|
8.80
|
8.20
|
8.20
|
8.60
|
5.79
|
70,680
|
|
|
5/24/2016
|
+0.50 / +6.33%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.37
|
5.93
|
218,610
|
|
|
5/23/2016
|
+0.50 / +6.76%
|
7.50
|
7.90
|
7.40
|
7.90
|
7.80
|
5.58
|
125,560
|
|
|
5/20/2016
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.29
|
5.22
|
33,450
|
|
|
5/19/2016
|
+0.10 / +1.39%
|
7.10
|
7.60
|
7.00
|
7.30
|
7.18
|
5.15
|
61,320
|
|
|
5/18/2016
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.14
|
5.08
|
15,680
|
|
|
5/17/2016
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.03
|
5.08
|
38,820
|
|
|
5/16/2016
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.13
|
5.01
|
7,990
|
|
|
5/13/2016
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.28
|
5.15
|
32,410
|
|
|
5/12/2016
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.27
|
5.22
|
20,900
|
|
|
5/11/2016
|
-0.10 / -1.35%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.37
|
5.15
|
39,100
|
|
|
5/10/2016
|
+0.10 / +1.37%
|
7.20
|
7.50
|
7.10
|
7.40
|
7.20
|
5.22
|
56,810
|
|
|
5/9/2016
|
-0.30 / -3.95%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.40
|
5.15
|
50,550
|
|
|
5/6/2016
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
5.36
|
38,830
|
|
|
5/5/2016
|
+0.30 / +4.05%
|
7.80
|
7.90
|
7.60
|
7.70
|
7.79
|
5.44
|
124,740
|
|
|
5/4/2016
|
+0.40 / +5.71%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.29
|
5.22
|
101,510
|
|
|
4/29/2016
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.70
|
7.00
|
6.82
|
4.94
|
90,790
|
|
|
4/28/2016
|
-0.20 / -2.82%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.94
|
4.87
|
31,690
|
|
|