|
Closing price on 8/18/2020
|
|
| Open |
7.09 |
| High |
7.09 |
| Low |
6.96 |
| Volume |
1,460 |
| Split-adjusted Price |
6.58 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2020
|
-0.05 / -0.70%
|
7.09
|
7.09
|
6.96
|
7.05
|
7.05
|
6.58
|
1,460
|
|
|
8/17/2020
|
0.00 / 0.00%
|
7.14
|
7.14
|
7.09
|
7.10
|
7.12
|
6.62
|
7,020
|
|
|
8/14/2020
|
-0.10 / -1.39%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.05
|
6.62
|
40
|
|
|
8/13/2020
|
+0.05 / +0.70%
|
7.30
|
7.35
|
7.10
|
7.20
|
7.26
|
6.72
|
28,800
|
|
|
8/12/2020
|
+0.26 / +3.77%
|
6.89
|
7.15
|
6.89
|
7.15
|
6.98
|
6.67
|
51,420
|
|
|
8/11/2020
|
+0.02 / +0.29%
|
6.75
|
6.89
|
6.75
|
6.89
|
6.86
|
6.43
|
6,560
|
|
|
8/10/2020
|
-0.02 / -0.29%
|
6.88
|
6.88
|
6.80
|
6.87
|
6.86
|
6.41
|
14,500
|
|
|
8/7/2020
|
+0.02 / +0.29%
|
6.89
|
6.89
|
6.89
|
6.89
|
6.89
|
6.43
|
5,000
|
|
|
8/6/2020
|
-0.07 / -1.01%
|
6.65
|
6.88
|
6.65
|
6.87
|
6.71
|
6.41
|
18,780
|
|
|
8/5/2020
|
+0.05 / +0.73%
|
6.94
|
6.94
|
6.70
|
6.94
|
6.87
|
6.47
|
6,550
|
|
|
8/4/2020
|
+0.01 / +0.15%
|
6.87
|
6.89
|
6.61
|
6.89
|
6.88
|
6.43
|
10,180
|
|
|
8/3/2020
|
-0.01 / -0.15%
|
6.89
|
6.89
|
6.87
|
6.88
|
6.88
|
6.42
|
6,000
|
|
|
7/31/2020
|
-0.06 / -0.86%
|
6.95
|
6.95
|
6.89
|
6.89
|
6.92
|
6.43
|
7,010
|
|
|
7/30/2020
|
-0.05 / -0.71%
|
6.99
|
6.99
|
6.94
|
6.95
|
6.94
|
6.48
|
13,110
|
|
|
7/29/2020
|
-0.03 / -0.43%
|
6.71
|
7.01
|
6.55
|
7.00
|
6.78
|
6.53
|
17,120
|
|
|
7/28/2020
|
0.00 / 0.00%
|
7.04
|
7.04
|
7.03
|
7.03
|
7.04
|
6.56
|
6,000
|
|
|
7/27/2020
|
-0.08 / -1.13%
|
7.11
|
7.11
|
7.03
|
7.03
|
7.07
|
6.56
|
3,500
|
|
|
7/24/2020
|
-0.01 / -0.14%
|
7.15
|
7.15
|
7.11
|
7.11
|
7.13
|
6.63
|
5,000
|
|
|
7/23/2020
|
+0.01 / +0.14%
|
7.15
|
7.15
|
7.11
|
7.12
|
7.13
|
6.64
|
6,000
|
|
|
7/22/2020
|
+0.01 / +0.14%
|
7.15
|
7.15
|
7.11
|
7.11
|
7.13
|
6.63
|
13,000
|
|
|
7/21/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.14
|
6.62
|
11,910
|
|
|
7/20/2020
|
+0.10 / +1.43%
|
7.00
|
7.15
|
7.00
|
7.10
|
7.06
|
6.62
|
2,300
|
|
|
7/17/2020
|
-0.22 / -3.05%
|
6.73
|
7.20
|
6.73
|
7.00
|
7.11
|
6.53
|
6,050
|
|
|
7/16/2020
|
+0.02 / +0.28%
|
6.70
|
7.25
|
6.70
|
7.22
|
7.20
|
6.74
|
6,250
|
|
|
7/15/2020
|
+0.20 / +2.86%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.21
|
6.72
|
3,050
|
|
|
7/14/2020
|
-0.45 / -6.04%
|
7.32
|
7.32
|
7.00
|
7.00
|
7.00
|
6.53
|
1,010
|
|
|
7/13/2020
|
+0.15 / +2.05%
|
7.70
|
7.70
|
7.45
|
7.45
|
7.58
|
6.39
|
1,080
|
|
|
7/10/2020
|
-0.20 / -2.67%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.50
|
6.26
|
50
|
|
|
7/9/2020
|
+0.10 / +1.35%
|
7.79
|
7.79
|
7.20
|
7.50
|
7.24
|
6.43
|
3,870
|
|
|
7/8/2020
|
+0.03 / +0.41%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.35
|
3,600
|
|
|