|
Closing price on 6/7/2017
|
|
| Open |
8.59 |
| High |
8.59 |
| Low |
8.56 |
| Volume |
11,660 |
| Split-adjusted Price |
6.06 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/19/2017
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.30
|
7.60
|
7.35
|
5.36
|
3,130
|
|
|
5/18/2017
|
-0.04 / -0.52%
|
7.88
|
7.88
|
7.52
|
7.70
|
7.69
|
5.44
|
520
|
|
|
5/17/2017
|
+0.09 / +1.18%
|
7.30
|
7.98
|
7.30
|
7.74
|
7.69
|
5.46
|
11,700
|
|
|
5/16/2017
|
+0.45 / +6.25%
|
7.25
|
7.65
|
7.25
|
7.65
|
7.56
|
5.40
|
24,350
|
|
|
5/15/2017
|
+0.05 / +0.70%
|
7.19
|
7.29
|
7.19
|
7.20
|
7.20
|
5.08
|
11,620
|
|
|
5/12/2017
|
-0.15 / -2.05%
|
7.20
|
7.28
|
7.10
|
7.15
|
7.12
|
5.05
|
5,230
|
|
|
5/11/2017
|
+0.05 / +0.69%
|
7.33
|
7.33
|
7.25
|
7.30
|
7.26
|
5.15
|
2,380
|
|
|
5/10/2017
|
+0.15 / +2.11%
|
7.19
|
7.37
|
7.10
|
7.25
|
7.20
|
5.12
|
23,020
|
|
|
5/9/2017
|
0.00 / 0.00%
|
7.06
|
7.28
|
7.06
|
7.10
|
7.08
|
5.01
|
11,690
|
|
|
5/8/2017
|
-0.11 / -1.53%
|
7.21
|
7.21
|
7.06
|
7.10
|
7.10
|
5.01
|
25,760
|
|
|
5/5/2017
|
+0.11 / +1.55%
|
7.10
|
7.29
|
7.02
|
7.21
|
7.12
|
5.09
|
16,360
|
|
|
5/4/2017
|
+0.10 / +1.43%
|
7.00
|
7.39
|
7.00
|
7.10
|
7.07
|
5.01
|
6,610
|
|
|
5/3/2017
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.86
|
7.00
|
7.00
|
4.94
|
9,790
|
|
|
4/28/2017
|
+0.29 / +4.32%
|
6.85
|
7.00
|
6.81
|
7.00
|
6.96
|
4.94
|
1,230
|
|
|
4/27/2017
|
+0.01 / +0.15%
|
6.60
|
7.16
|
6.60
|
6.71
|
6.76
|
4.74
|
24,290
|
|
|
4/26/2017
|
-0.48 / -6.69%
|
7.29
|
7.29
|
6.70
|
6.70
|
6.76
|
4.73
|
33,980
|
|
|
4/25/2017
|
+0.07 / +0.98%
|
7.30
|
7.30
|
7.00
|
7.18
|
7.03
|
5.07
|
3,600
|
|
|