|
Closing price on 8/1/2019
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
7.65 |
| Volume |
1,220 |
| Split-adjusted Price |
6.56 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2019
|
-0.55 / -6.71%
|
8.20
|
8.20
|
7.65
|
7.65
|
7.93
|
6.56
|
1,220
|
|
|
7/31/2019
|
-0.20 / -2.38%
|
7.82
|
8.30
|
7.82
|
8.20
|
8.05
|
7.03
|
1,740
|
|
|
7/30/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.21
|
0
|
|
|
7/29/2019
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.21
|
10
|
|
|
7/26/2019
|
+0.50 / +6.25%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.30
|
7.29
|
10,110
|
|
|
7/25/2019
|
+0.10 / +1.27%
|
7.85
|
8.00
|
7.85
|
8.00
|
7.99
|
6.86
|
6,010
|
|
|
7/24/2019
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.78
|
0
|
|
|
7/23/2019
|
-0.09 / -1.13%
|
7.99
|
7.99
|
7.90
|
7.90
|
7.90
|
6.78
|
40
|
|
|
7/22/2019
|
-0.01 / -0.13%
|
8.00
|
8.00
|
7.99
|
7.99
|
7.99
|
6.85
|
20
|
|
|
7/19/2019
|
+0.11 / +1.39%
|
7.60
|
8.00
|
7.36
|
8.00
|
7.74
|
6.86
|
4,490
|
|
|
7/18/2019
|
0.00 / 0.00%
|
7.89
|
7.89
|
7.89
|
7.89
|
7.89
|
6.77
|
0
|
|
|
7/17/2019
|
+0.01 / +0.13%
|
7.61
|
7.90
|
7.60
|
7.89
|
7.75
|
6.77
|
3,020
|
|
|
7/16/2019
|
-0.11 / -1.38%
|
7.90
|
7.98
|
7.60
|
7.88
|
7.84
|
6.76
|
660
|
|
|
7/15/2019
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.99
|
7.99
|
7.99
|
6.85
|
50
|
|
|
7/12/2019
|
+0.03 / +0.38%
|
8.18
|
8.18
|
7.99
|
7.99
|
8.09
|
6.85
|
70
|
|
|
7/11/2019
|
+0.03 / +0.38%
|
7.96
|
7.96
|
7.96
|
7.96
|
7.96
|
6.83
|
10
|
|
|
7/10/2019
|
-0.06 / -0.75%
|
7.85
|
7.98
|
7.85
|
7.93
|
7.90
|
6.80
|
2,100
|
|
|
7/9/2019
|
+0.12 / +1.52%
|
7.99
|
7.99
|
7.99
|
7.99
|
7.99
|
6.85
|
20
|
|
|
7/8/2019
|
-0.08 / -1.01%
|
7.94
|
7.94
|
7.87
|
7.87
|
7.91
|
6.75
|
110
|
|
|
7/5/2019
|
+0.45 / +6.00%
|
7.97
|
7.97
|
7.95
|
7.95
|
7.95
|
6.82
|
30
|
|
|
7/4/2019
|
-0.49 / -6.13%
|
8.20
|
8.20
|
7.50
|
7.50
|
7.69
|
6.43
|
130
|
|
|
7/3/2019
|
+0.02 / +0.25%
|
8.00
|
8.00
|
7.99
|
7.99
|
8.00
|
6.85
|
100
|
|
|
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
|
|
|