|
Closing price on 7/2/2019
|
|
| Open |
8.27 |
| High |
8.27 |
| Low |
7.44 |
| Volume |
22,640 |
| Split-adjusted Price |
6.84 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2019
|
-0.03 / -0.38%
|
8.27
|
8.27
|
7.44
|
7.97
|
7.46
|
6.84
|
22,640
|
|
|
7/1/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.20
|
6.86
|
320
|
|
|
6/28/2019
|
+0.05 / +0.63%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.00
|
6.86
|
30
|
|
|
6/27/2019
|
+0.40 / +5.30%
|
7.90
|
7.95
|
7.32
|
7.95
|
7.49
|
6.82
|
6,810
|
|
|
6/26/2019
|
-0.45 / -5.63%
|
7.51
|
8.30
|
7.51
|
7.55
|
7.72
|
6.48
|
320
|
|
|
6/25/2019
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.86
|
0
|
|
|
6/24/2019
|
-0.39 / -4.65%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.25
|
6.86
|
6,050
|
|
|
6/21/2019
|
+0.39 / +4.88%
|
8.00
|
8.39
|
8.00
|
8.39
|
8.20
|
7.20
|
2,130
|
|
|
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
|
|
|