|
Closing price on 6/20/2019
|
|
| Open |
8.10 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
4,320 |
| Split-adjusted Price |
6.86 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2019
|
+0.21 / +2.70%
|
8.10
|
8.30
|
8.00
|
8.00
|
8.10
|
6.86
|
4,320
|
|
|
6/19/2019
|
+0.28 / +3.73%
|
7.79
|
7.79
|
7.79
|
7.79
|
7.79
|
6.68
|
20
|
|
|
6/18/2019
|
-0.49 / -6.13%
|
7.99
|
7.99
|
7.44
|
7.51
|
7.73
|
6.44
|
120
|
|
|
6/17/2019
|
+0.02 / +0.25%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.86
|
20
|
|
|
6/14/2019
|
0.00 / 0.00%
|
7.98
|
7.98
|
7.98
|
7.98
|
7.98
|
6.84
|
0
|
|
|
6/13/2019
|
-0.02 / -0.25%
|
7.98
|
7.98
|
7.98
|
7.98
|
7.98
|
6.84
|
20
|
|
|
6/12/2019
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.86
|
0
|
|
|
6/11/2019
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.86
|
20
|
|
|
6/10/2019
|
-0.99 / -11.14%
|
8.00
|
8.76
|
7.90
|
7.90
|
8.19
|
6.78
|
1,710
|
|
|
6/7/2019
|
-0.60 / -6.75%
|
8.29
|
8.29
|
8.29
|
8.29
|
8.29
|
7.11
|
0
|
|
|
6/6/2019
|
-0.01 / -0.11%
|
9.52
|
9.52
|
8.89
|
8.89
|
9.21
|
7.11
|
18,570
|
|
|
6/5/2019
|
+0.03 / +0.34%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.12
|
10
|
|
|
6/4/2019
|
0.00 / 0.00%
|
8.25
|
8.87
|
8.25
|
8.87
|
8.56
|
7.09
|
510
|
|
|
6/3/2019
|
-0.01 / -0.11%
|
8.87
|
8.87
|
8.87
|
8.87
|
8.87
|
7.09
|
20
|
|
|
5/31/2019
|
-0.02 / -0.22%
|
8.28
|
8.88
|
8.28
|
8.88
|
8.36
|
7.10
|
31,460
|
|
|
5/30/2019
|
-0.04 / -0.45%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.12
|
50
|
|
|
5/29/2019
|
-0.02 / -0.22%
|
8.94
|
8.94
|
8.94
|
8.94
|
8.94
|
7.15
|
10
|
|
|
5/28/2019
|
-0.04 / -0.44%
|
8.96
|
8.96
|
8.96
|
8.96
|
8.96
|
7.17
|
10
|
|
|
5/27/2019
|
+0.05 / +0.56%
|
9.00
|
9.04
|
9.00
|
9.00
|
9.01
|
7.20
|
80
|
|
|
5/24/2019
|
-0.03 / -0.33%
|
8.95
|
8.95
|
8.95
|
8.95
|
8.95
|
7.16
|
10
|
|
|
5/23/2019
|
0.00 / 0.00%
|
8.98
|
9.30
|
8.98
|
8.98
|
9.06
|
7.18
|
2,030
|
|
|
5/22/2019
|
+0.24 / +2.75%
|
8.30
|
8.98
|
8.30
|
8.98
|
8.64
|
7.18
|
520
|
|
|
5/21/2019
|
-0.05 / -0.57%
|
8.77
|
8.77
|
8.74
|
8.74
|
8.76
|
6.99
|
60
|
|
|
5/20/2019
|
+0.01 / +0.11%
|
8.88
|
8.88
|
8.79
|
8.79
|
8.79
|
7.03
|
30
|
|
|
5/17/2019
|
+0.48 / +5.78%
|
8.30
|
8.78
|
8.30
|
8.78
|
8.73
|
7.02
|
29,910
|
|
|
5/16/2019
|
-0.56 / -6.32%
|
9.09
|
9.09
|
8.30
|
8.30
|
8.31
|
6.64
|
3,610
|
|
|
5/15/2019
|
-0.02 / -0.23%
|
8.31
|
8.86
|
8.31
|
8.86
|
8.59
|
7.09
|
1,010
|
|
|
5/14/2019
|
-0.07 / -0.78%
|
8.90
|
8.90
|
8.88
|
8.88
|
8.89
|
7.10
|
1,020
|
|
|
5/13/2019
|
-0.02 / -0.22%
|
8.99
|
8.99
|
8.95
|
8.95
|
8.97
|
7.16
|
240
|
|
|
5/10/2019
|
-0.13 / -1.43%
|
8.97
|
8.97
|
8.97
|
8.97
|
8.97
|
7.17
|
20
|
|
|