|
Closing price on 6/23/2016
|
|
| Open |
11.20 |
| High |
12.10 |
| Low |
11.20 |
| Volume |
251,620 |
| Split-adjusted Price |
8.54 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2016
|
+0.70 / +6.14%
|
11.20
|
12.10
|
11.20
|
12.10
|
11.99
|
8.54
|
251,620
|
|
|
6/22/2016
|
+0.30 / +2.70%
|
11.30
|
11.80
|
11.20
|
11.40
|
11.68
|
8.05
|
358,850
|
|
|
6/21/2016
|
+0.70 / +6.73%
|
10.50
|
11.10
|
10.30
|
11.10
|
10.95
|
7.84
|
250,110
|
|
|
6/20/2016
|
+0.20 / +1.96%
|
10.00
|
10.40
|
9.80
|
10.40
|
10.07
|
7.34
|
100,010
|
|
|
6/17/2016
|
+0.50 / +5.15%
|
9.70
|
10.30
|
9.70
|
10.20
|
10.12
|
7.20
|
82,680
|
|
|
6/16/2016
|
-0.10 / -1.02%
|
10.30
|
10.30
|
9.70
|
9.70
|
9.86
|
6.85
|
19,370
|
|
|
6/15/2016
|
+0.60 / +6.52%
|
9.20
|
9.80
|
9.10
|
9.80
|
9.64
|
6.92
|
210,810
|
|
|
6/14/2016
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.19
|
6.49
|
29,710
|
|
|
6/13/2016
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.33
|
6.49
|
27,650
|
|
|
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
|
|
|