|
Closing price on 7/31/2023
|
|
| Open |
8.49 |
| High |
8.50 |
| Low |
8.40 |
| Volume |
1,600 |
| Split-adjusted Price |
8.44 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2023
|
+0.01 / +0.12%
|
8.49
|
8.50
|
8.40
|
8.50
|
8.40
|
8.44
|
1,600
|
|
|
7/28/2023
|
-0.01 / -0.12%
|
8.50
|
8.50
|
8.49
|
8.49
|
8.49
|
8.43
|
600
|
|
|
7/27/2023
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.44
|
100
|
|
|
7/26/2023
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.21
|
8.24
|
1,100
|
|
|
7/25/2023
|
-0.09 / -1.06%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.34
|
100
|
|
|
7/24/2023
|
+0.01 / +0.12%
|
8.49
|
8.49
|
8.12
|
8.49
|
8.44
|
8.43
|
800
|
|
|
7/21/2023
|
+0.09 / +1.07%
|
8.49
|
8.49
|
8.45
|
8.48
|
8.47
|
8.42
|
700
|
|
|
7/20/2023
|
+0.18 / +2.19%
|
8.49
|
8.49
|
8.39
|
8.39
|
8.44
|
8.33
|
200
|
|
|
7/19/2023
|
-0.09 / -1.08%
|
8.30
|
8.30
|
8.21
|
8.21
|
8.22
|
8.15
|
2,200
|
|
|
7/18/2023
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.24
|
100
|
|
|
7/17/2023
|
+0.01 / +0.12%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.24
|
2,500
|
|
|
7/14/2023
|
0.00 / 0.00%
|
8.29
|
8.29
|
8.29
|
8.29
|
8.29
|
8.23
|
100
|
|
|
7/13/2023
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.29
|
8.29
|
8.30
|
8.23
|
800
|
|
|
7/12/2023
|
-0.10 / -1.18%
|
8.39
|
8.39
|
8.39
|
8.39
|
8.39
|
8.33
|
200
|
|
|
7/11/2023
|
-0.01 / -0.12%
|
8.00
|
8.49
|
8.00
|
8.49
|
8.04
|
8.43
|
1,600
|
|
|
7/10/2023
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
8.44
|
400
|
|
|
7/7/2023
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.24
|
100
|
|
|
7/6/2023
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.22
|
8.34
|
1,200
|
|
|
7/5/2023
|
-0.17 / -1.98%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.34
|
200
|
|
|
7/4/2023
|
-0.05 / -0.58%
|
8.10
|
8.57
|
8.10
|
8.57
|
8.11
|
8.51
|
6,100
|
|
|
7/3/2023
|
+0.50 / +6.16%
|
8.10
|
8.62
|
8.10
|
8.62
|
8.17
|
8.56
|
700
|
|
|
6/30/2023
|
-0.37 / -4.36%
|
8.12
|
8.12
|
8.12
|
8.12
|
8.12
|
8.06
|
100
|
|
|
6/29/2023
|
-0.01 / -0.12%
|
8.49
|
8.49
|
8.49
|
8.49
|
8.49
|
8.43
|
100
|
|
|
6/28/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.44
|
0
|
|
|
6/27/2023
|
+0.05 / +0.59%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.44
|
200
|
|
|
6/26/2023
|
-0.44 / -4.95%
|
8.88
|
8.88
|
8.45
|
8.45
|
8.67
|
8.39
|
200
|
|
|
6/23/2023
|
+0.44 / +5.21%
|
8.40
|
8.98
|
8.36
|
8.89
|
8.42
|
8.83
|
6,200
|
|
|
6/22/2023
|
-0.42 / -4.74%
|
9.00
|
9.00
|
8.45
|
8.45
|
8.46
|
8.39
|
6,900
|
|
|
6/21/2023
|
+0.58 / +7.00%
|
8.21
|
8.87
|
8.20
|
8.87
|
8.30
|
8.81
|
700
|
|
|
6/20/2023
|
-0.60 / -6.75%
|
8.30
|
8.30
|
8.29
|
8.29
|
8.29
|
8.23
|
2,000
|
|
|