|
Closing price on 8/2/2018
|
|
| Open |
7.80 |
| High |
7.80 |
| Low |
7.80 |
| Volume |
2,200 |
| Split-adjusted Price |
6.24 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2018
|
-0.45 / -5.45%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.24
|
2,200
|
|
|
8/1/2018
|
-0.05 / -0.60%
|
7.80
|
8.25
|
7.80
|
8.25
|
8.03
|
6.60
|
720
|
|
|
7/31/2018
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.64
|
0
|
|
|
7/30/2018
|
0.00 / 0.00%
|
7.80
|
8.30
|
7.80
|
8.30
|
8.05
|
6.64
|
1,200
|
|
|
7/27/2018
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.64
|
0
|
|
|
7/26/2018
|
-0.04 / -0.48%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.64
|
20
|
|
|
7/25/2018
|
-0.01 / -0.12%
|
8.34
|
8.34
|
8.34
|
8.34
|
8.34
|
6.67
|
20
|
|
|
7/24/2018
|
+0.45 / +5.70%
|
7.90
|
8.35
|
7.90
|
8.35
|
7.97
|
6.68
|
2,510
|
|
|
7/23/2018
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.32
|
180
|
|
|
7/20/2018
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.32
|
0
|
|
|
7/19/2018
|
-0.13 / -1.62%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.32
|
960
|
|
|
7/18/2018
|
0.00 / 0.00%
|
8.03
|
8.03
|
8.03
|
8.03
|
8.03
|
6.42
|
20
|
|
|
7/17/2018
|
+0.52 / +6.92%
|
7.90
|
8.03
|
7.90
|
8.03
|
7.99
|
6.42
|
25,670
|
|
|
7/16/2018
|
0.00 / 0.00%
|
7.51
|
7.51
|
7.51
|
7.51
|
7.51
|
6.01
|
0
|
|
|
7/13/2018
|
+0.49 / +6.98%
|
7.45
|
7.51
|
7.45
|
7.51
|
7.48
|
6.01
|
3,000
|
|
|
7/12/2018
|
0.00 / 0.00%
|
7.02
|
7.02
|
7.02
|
7.02
|
7.02
|
5.62
|
0
|
|
|
7/11/2018
|
0.00 / 0.00%
|
7.02
|
7.02
|
7.02
|
7.02
|
7.02
|
5.62
|
0
|
|
|
7/10/2018
|
0.00 / 0.00%
|
7.02
|
7.02
|
7.02
|
7.02
|
7.02
|
5.62
|
0
|
|
|
7/9/2018
|
+0.42 / +6.36%
|
7.00
|
7.02
|
7.00
|
7.02
|
7.01
|
5.62
|
5,660
|
|
|
7/6/2018
|
-0.15 / -2.22%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.80
|
5.28
|
510
|
|
|
7/5/2018
|
0.00 / 0.00%
|
6.75
|
6.75
|
6.75
|
6.75
|
6.75
|
5.40
|
0
|
|
|
7/4/2018
|
-0.35 / -4.93%
|
6.75
|
6.75
|
6.75
|
6.75
|
6.75
|
5.40
|
10
|
|
|
7/3/2018
|
+0.40 / +5.97%
|
7.16
|
7.16
|
7.10
|
7.10
|
7.10
|
5.68
|
30
|
|
|
7/2/2018
|
-0.03 / -0.45%
|
6.72
|
6.72
|
6.70
|
6.70
|
6.71
|
5.36
|
4,000
|
|
|
6/29/2018
|
-0.07 / -1.03%
|
7.20
|
7.20
|
6.73
|
6.73
|
6.73
|
5.38
|
40
|
|
|
6/28/2018
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.85
|
5.44
|
3,000
|
|
|
6/27/2018
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.52
|
1,000
|
|
|
6/26/2018
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.05
|
5.60
|
2,150
|
|
|
6/25/2018
|
-0.30 / -4.05%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.68
|
2,070
|
|
|
6/22/2018
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.92
|
0
|
|
|