|
Closing price on 8/3/2016
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
71,000 |
| Split-adjusted Price |
5.65 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2016
|
-0.60 / -6.98%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.07
|
5.65
|
71,000
|
|
|
8/2/2016
|
-0.60 / -6.52%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.71
|
6.07
|
40,200
|
|
|
8/1/2016
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.09
|
6.49
|
31,560
|
|
|
7/29/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.35
|
6.64
|
35,200
|
|
|
7/28/2016
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.36
|
6.64
|
6,730
|
|
|
7/27/2016
|
+0.30 / +3.26%
|
9.30
|
9.70
|
9.30
|
9.50
|
9.52
|
6.71
|
28,880
|
|
|
7/26/2016
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.15
|
6.49
|
22,830
|
|
|
7/25/2016
|
-0.30 / -3.19%
|
9.20
|
9.40
|
9.00
|
9.10
|
9.27
|
6.42
|
56,110
|
|
|
7/22/2016
|
-0.70 / -6.93%
|
10.10
|
10.10
|
9.40
|
9.40
|
9.44
|
6.64
|
105,000
|
|
|
7/21/2016
|
-0.70 / -6.48%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.25
|
7.13
|
128,420
|
|
|
7/20/2016
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.30
|
10.80
|
10.56
|
7.62
|
98,340
|
|
|
7/19/2016
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.30
|
10.50
|
10.44
|
7.41
|
43,660
|
|
|
7/18/2016
|
+0.40 / +3.92%
|
10.20
|
10.60
|
10.00
|
10.60
|
10.34
|
7.48
|
22,240
|
|
|
7/15/2016
|
-0.60 / -5.56%
|
10.80
|
10.80
|
10.10
|
10.20
|
10.29
|
7.20
|
71,850
|
|
|
7/14/2016
|
+0.50 / +4.85%
|
10.60
|
11.00
|
10.50
|
10.80
|
10.81
|
7.62
|
88,970
|
|
|
7/13/2016
|
+0.60 / +6.19%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.26
|
7.27
|
55,540
|
|
|
7/12/2016
|
-0.70 / -6.73%
|
9.80
|
10.30
|
9.70
|
9.70
|
9.79
|
6.85
|
101,770
|
|
|
7/11/2016
|
-0.70 / -6.31%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.58
|
7.34
|
112,900
|
|
|
7/8/2016
|
-0.70 / -5.93%
|
11.50
|
11.60
|
11.10
|
11.10
|
11.28
|
7.84
|
89,350
|
|
|
7/7/2016
|
+0.50 / +4.42%
|
11.10
|
11.90
|
11.10
|
11.80
|
11.55
|
8.33
|
92,330
|
|
|
7/6/2016
|
-0.50 / -4.24%
|
11.00
|
11.70
|
11.00
|
11.30
|
11.15
|
7.98
|
183,600
|
|
|
7/5/2016
|
-0.80 / -6.35%
|
12.80
|
12.80
|
11.80
|
11.80
|
12.15
|
8.33
|
117,570
|
|
|
7/4/2016
|
-0.40 / -3.08%
|
13.00
|
13.40
|
12.60
|
12.60
|
12.85
|
8.89
|
85,130
|
|
|
7/1/2016
|
+0.70 / +5.69%
|
12.10
|
13.00
|
12.10
|
13.00
|
12.57
|
9.18
|
174,880
|
|
|
6/30/2016
|
-0.80 / -6.11%
|
12.40
|
13.00
|
12.30
|
12.30
|
12.42
|
8.68
|
217,390
|
|
|
6/29/2016
|
-0.90 / -6.43%
|
13.80
|
14.00
|
13.10
|
13.10
|
13.44
|
9.25
|
312,770
|
|
|
6/28/2016
|
+0.30 / +2.19%
|
13.50
|
14.50
|
13.50
|
14.00
|
14.03
|
9.88
|
191,550
|
|
|
6/27/2016
|
+0.80 / +6.20%
|
13.00
|
13.70
|
12.30
|
13.70
|
13.16
|
9.67
|
157,780
|
|
|
6/24/2016
|
+0.80 / +6.61%
|
12.00
|
12.90
|
11.40
|
12.90
|
12.34
|
9.11
|
319,800
|
|
|
6/23/2016
|
+0.70 / +6.14%
|
11.20
|
12.10
|
11.20
|
12.10
|
11.99
|
8.54
|
251,620
|
|
|