|
Closing price on 7/21/2017
|
|
| Open |
9.01 |
| High |
9.44 |
| Low |
8.75 |
| Volume |
48,480 |
| Split-adjusted Price |
6.49 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2017
|
-0.20 / -2.13%
|
9.01
|
9.44
|
8.75
|
9.20
|
8.89
|
6.49
|
48,480
|
|
|
7/20/2017
|
-0.25 / -2.59%
|
9.02
|
9.60
|
9.01
|
9.40
|
9.02
|
6.64
|
23,050
|
|
|
7/19/2017
|
-0.03 / -0.31%
|
9.79
|
9.79
|
9.01
|
9.65
|
9.22
|
6.81
|
9,760
|
|
|
7/18/2017
|
+0.48 / +5.22%
|
9.70
|
9.70
|
9.00
|
9.68
|
9.26
|
6.83
|
4,320
|
|
|
7/17/2017
|
-0.39 / -4.07%
|
9.59
|
9.89
|
9.20
|
9.20
|
9.53
|
6.49
|
28,850
|
|
|
7/14/2017
|
-0.19 / -1.94%
|
9.75
|
9.75
|
9.10
|
9.59
|
9.12
|
6.77
|
26,420
|
|
|
7/13/2017
|
-0.02 / -0.20%
|
9.90
|
9.90
|
9.25
|
9.78
|
9.32
|
6.90
|
2,790
|
|
|
7/12/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.78
|
6.92
|
850
|
|
|
7/11/2017
|
-0.08 / -0.81%
|
9.30
|
9.90
|
9.30
|
9.80
|
9.58
|
6.92
|
340
|
|
|
7/10/2017
|
+0.18 / +1.86%
|
9.90
|
9.90
|
9.10
|
9.88
|
9.70
|
6.97
|
790
|
|
|
7/7/2017
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.22
|
9.70
|
9.63
|
6.85
|
550
|
|
|
7/6/2017
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.23
|
9.80
|
9.87
|
6.92
|
28,570
|
|
|
7/5/2017
|
+0.35 / +3.66%
|
9.01
|
9.90
|
9.00
|
9.90
|
9.47
|
6.99
|
20,810
|
|
|
7/4/2017
|
+0.29 / +3.13%
|
9.23
|
9.90
|
8.63
|
9.55
|
9.39
|
6.74
|
25,440
|
|
|
7/3/2017
|
-0.04 / -0.43%
|
9.26
|
9.26
|
9.26
|
9.26
|
9.26
|
6.54
|
40
|
|
|
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
|
|
|