|
Closing price on 6/30/2017
|
|
| Open |
9.10 |
| High |
9.39 |
| Low |
9.00 |
| Volume |
4,880 |
| Split-adjusted Price |
6.56 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2017
|
+0.07 / +0.76%
|
9.10
|
9.39
|
9.00
|
9.30
|
9.02
|
6.56
|
4,880
|
|
|
6/29/2017
|
+0.60 / +6.95%
|
8.80
|
9.23
|
8.64
|
9.23
|
9.16
|
6.52
|
64,280
|
|
|
6/28/2017
|
-0.46 / -5.06%
|
9.09
|
9.09
|
8.55
|
8.63
|
8.82
|
6.09
|
1,700
|
|
|
6/27/2017
|
+0.20 / +2.25%
|
9.24
|
9.24
|
8.40
|
9.09
|
8.79
|
6.42
|
3,980
|
|
|
6/26/2017
|
-0.11 / -1.22%
|
8.52
|
9.30
|
8.52
|
8.89
|
9.08
|
6.28
|
11,120
|
|
|
6/23/2017
|
-0.28 / -3.02%
|
9.27
|
9.27
|
8.85
|
9.00
|
9.03
|
6.35
|
7,750
|
|
|
6/22/2017
|
-0.02 / -0.22%
|
9.30
|
9.30
|
9.20
|
9.28
|
9.27
|
6.55
|
2,410
|
|
|
6/21/2017
|
+0.21 / +2.31%
|
9.49
|
9.49
|
8.50
|
9.30
|
9.32
|
6.56
|
14,060
|
|
|
6/20/2017
|
+0.59 / +6.94%
|
8.50
|
9.09
|
8.50
|
9.09
|
8.85
|
6.42
|
13,440
|
|
|
6/19/2017
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.20
|
8.50
|
8.41
|
6.00
|
3,450
|
|
|
6/16/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.07
|
2,100
|
|
|
6/15/2017
|
+0.40 / +4.88%
|
8.30
|
8.75
|
8.25
|
8.60
|
8.40
|
6.07
|
3,810
|
|
|
6/14/2017
|
0.00 / 0.00%
|
8.24
|
8.40
|
8.20
|
8.20
|
8.24
|
5.79
|
63,850
|
|
|
6/13/2017
|
-0.05 / -0.61%
|
8.24
|
8.24
|
7.80
|
8.20
|
7.94
|
5.79
|
8,190
|
|
|
6/12/2017
|
-0.24 / -2.83%
|
8.49
|
8.49
|
8.10
|
8.25
|
8.25
|
5.82
|
16,600
|
|
|
6/9/2017
|
+0.17 / +2.04%
|
8.50
|
8.50
|
8.30
|
8.49
|
8.43
|
5.99
|
9,850
|
|
|
6/8/2017
|
-0.26 / -3.03%
|
8.59
|
8.59
|
8.30
|
8.32
|
8.40
|
5.87
|
6,550
|
|
|
6/7/2017
|
+0.09 / +1.06%
|
8.59
|
8.59
|
8.56
|
8.58
|
8.58
|
6.06
|
11,660
|
|
|
6/6/2017
|
-0.01 / -0.12%
|
8.60
|
8.60
|
8.30
|
8.49
|
8.50
|
5.99
|
1,730
|
|
|
6/5/2017
|
+0.18 / +2.16%
|
8.65
|
8.65
|
8.50
|
8.50
|
8.58
|
6.00
|
300
|
|
|
6/2/2017
|
-0.33 / -3.82%
|
8.30
|
8.64
|
8.25
|
8.32
|
8.45
|
5.87
|
4,140
|
|
|
6/1/2017
|
-0.05 / -0.57%
|
8.32
|
8.70
|
8.30
|
8.65
|
8.41
|
6.11
|
4,520
|
|
|
5/31/2017
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.30
|
8.70
|
8.41
|
6.14
|
10,110
|
|
|
5/30/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.34
|
8.80
|
8.38
|
6.21
|
10,740
|
|
|
5/29/2017
|
+0.01 / +0.11%
|
8.99
|
9.40
|
8.80
|
8.80
|
8.85
|
6.21
|
4,520
|
|
|
5/26/2017
|
+0.36 / +4.27%
|
8.55
|
8.99
|
8.45
|
8.79
|
8.64
|
6.20
|
23,960
|
|
|
5/25/2017
|
+0.55 / +6.98%
|
7.90
|
8.43
|
7.80
|
8.43
|
8.28
|
5.95
|
67,760
|
|
|
5/24/2017
|
0.00 / 0.00%
|
7.88
|
7.88
|
7.60
|
7.88
|
7.83
|
5.56
|
18,650
|
|
|
5/23/2017
|
+0.12 / +1.55%
|
7.39
|
7.89
|
7.39
|
7.88
|
7.76
|
5.56
|
53,220
|
|
|
5/22/2017
|
+0.16 / +2.11%
|
7.60
|
7.79
|
7.33
|
7.76
|
7.60
|
5.48
|
9,740
|
|
|