Closing price on 6/27/2018
|
|
Open |
6.90 |
High |
6.90 |
Low |
6.90 |
Volume |
1,000 |
Split-adjusted Price |
5.52 |
|
|
HAS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/27/2018
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.52
|
1,000
|
|
6/26/2018
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.05
|
5.60
|
2,150
|
|
6/25/2018
|
-0.30 / -4.05%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.68
|
2,070
|
|
6/22/2018
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.92
|
0
|
|
6/21/2018
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.92
|
500
|
|
6/20/2018
|
+0.30 / +4.29%
|
6.70
|
7.30
|
6.70
|
7.30
|
7.00
|
5.84
|
1,500
|
|
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
|
|
|