|
Closing price on 6/19/2018
|
|
| Open |
7.20 |
| High |
7.20 |
| Low |
7.00 |
| Volume |
50 |
| Split-adjusted Price |
5.60 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2018
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
5.60
|
50
|
|
|
6/18/2018
|
-0.15 / -2.04%
|
6.84
|
7.20
|
6.84
|
7.20
|
7.02
|
5.76
|
1,510
|
|
|
6/15/2018
|
-0.15 / -2.00%
|
7.35
|
7.35
|
7.35
|
7.35
|
7.35
|
5.88
|
20
|
|
|
6/14/2018
|
-0.35 / -4.46%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.00
|
1,000
|
|
|
6/13/2018
|
-0.05 / -0.63%
|
8.00
|
8.10
|
7.85
|
7.85
|
7.95
|
5.88
|
1,230
|
|
|
6/12/2018
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
5.92
|
40
|
|
|
6/11/2018
|
-0.15 / -1.82%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.07
|
3,330
|
|
|
6/8/2018
|
+0.25 / +3.13%
|
8.40
|
8.40
|
7.75
|
8.25
|
8.20
|
6.18
|
230
|
|
|
6/7/2018
|
-0.25 / -3.03%
|
8.59
|
8.59
|
7.75
|
8.00
|
8.18
|
5.99
|
1,100
|
|
|
6/6/2018
|
+0.05 / +0.61%
|
8.47
|
8.47
|
8.10
|
8.25
|
8.32
|
6.18
|
160
|
|
|
6/5/2018
|
-0.25 / -2.96%
|
8.80
|
8.80
|
8.20
|
8.20
|
8.23
|
6.14
|
1,580
|
|
|
6/4/2018
|
+0.10 / +1.20%
|
8.35
|
8.93
|
8.20
|
8.45
|
8.49
|
6.33
|
18,380
|
|
|
6/1/2018
|
+0.34 / +4.24%
|
8.35
|
8.35
|
7.75
|
8.35
|
8.19
|
6.25
|
3,420
|
|
|
5/31/2018
|
+0.52 / +6.94%
|
7.95
|
8.01
|
7.90
|
8.01
|
7.97
|
6.00
|
5,360
|
|
|
5/30/2018
|
+0.49 / +7.00%
|
7.10
|
7.49
|
7.10
|
7.49
|
7.33
|
5.61
|
2,730
|
|
|
5/29/2018
|
-0.50 / -6.67%
|
8.00
|
8.00
|
7.00
|
7.00
|
7.21
|
5.24
|
2,220
|
|
|
5/28/2018
|
-0.21 / -2.72%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.75
|
5.62
|
600
|
|
|
5/25/2018
|
-0.44 / -5.40%
|
7.71
|
7.71
|
7.71
|
7.71
|
7.71
|
5.77
|
200
|
|
|
5/24/2018
|
-0.04 / -0.49%
|
8.15
|
8.15
|
8.15
|
8.15
|
8.15
|
6.10
|
50
|
|
|
5/23/2018
|
0.00 / 0.00%
|
7.70
|
8.19
|
7.70
|
8.19
|
7.95
|
6.13
|
100
|
|
|
5/22/2018
|
+0.29 / +3.67%
|
8.20
|
8.20
|
8.19
|
8.19
|
8.19
|
6.13
|
60
|
|
|
5/21/2018
|
-0.40 / -4.82%
|
8.30
|
8.30
|
7.90
|
7.90
|
8.10
|
5.92
|
430
|
|
|
5/18/2018
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.22
|
770
|
|
|
5/17/2018
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.40
|
6.22
|
390
|
|
|
5/16/2018
|
0.00 / 0.00%
|
8.55
|
8.55
|
8.40
|
8.40
|
8.48
|
6.29
|
1,380
|
|
|
5/15/2018
|
+0.20 / +2.44%
|
8.50
|
8.75
|
7.75
|
8.40
|
8.72
|
6.29
|
36,940
|
|
|
5/14/2018
|
0.00 / 0.00%
|
8.45
|
8.45
|
8.20
|
8.20
|
8.20
|
6.14
|
20
|
|
|
5/11/2018
|
+0.06 / +0.74%
|
8.14
|
8.20
|
7.58
|
8.20
|
8.03
|
6.14
|
220
|
|
|
5/10/2018
|
+0.04 / +0.49%
|
8.09
|
8.15
|
8.09
|
8.14
|
8.12
|
6.10
|
440
|
|
|
5/9/2018
|
-0.02 / -0.25%
|
7.60
|
8.10
|
7.60
|
8.10
|
7.85
|
6.07
|
110
|
|
|