|
Closing price on 9/12/2017
|
|
| Open |
8.80 |
| High |
8.88 |
| Low |
8.50 |
| Volume |
2,690 |
| Split-adjusted Price |
6.27 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2017
|
+0.09 / +1.02%
|
8.80
|
8.88
|
8.50
|
8.88
|
8.55
|
6.27
|
2,690
|
|
|
9/11/2017
|
+0.09 / +1.03%
|
8.50
|
8.80
|
8.50
|
8.79
|
8.65
|
6.20
|
260
|
|
|
9/8/2017
|
-0.10 / -1.14%
|
8.55
|
8.80
|
8.55
|
8.70
|
8.65
|
6.14
|
2,580
|
|
|
9/7/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.55
|
8.80
|
8.74
|
6.21
|
590
|
|
|
9/6/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.21
|
40
|
|
|
9/5/2017
|
-0.18 / -2.00%
|
8.50
|
8.89
|
8.50
|
8.80
|
8.58
|
6.21
|
3,380
|
|
|
9/1/2017
|
+0.18 / +2.05%
|
8.90
|
9.00
|
8.52
|
8.98
|
8.85
|
6.34
|
260
|
|
|
8/31/2017
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.53
|
8.80
|
8.71
|
6.21
|
960
|
|
|
8/30/2017
|
+0.01 / +0.11%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.21
|
60
|
|
|
8/29/2017
|
-0.11 / -1.24%
|
8.80
|
8.80
|
8.52
|
8.79
|
8.73
|
6.20
|
560
|
|
|
8/28/2017
|
+0.10 / +1.14%
|
8.52
|
8.90
|
8.50
|
8.90
|
8.71
|
6.28
|
1,810
|
|
|
8/25/2017
|
-0.10 / -1.12%
|
8.50
|
8.90
|
8.50
|
8.80
|
8.68
|
6.21
|
440
|
|
|
8/24/2017
|
0.00 / 0.00%
|
8.55
|
8.90
|
8.55
|
8.90
|
8.75
|
6.28
|
800
|
|
|
8/23/2017
|
+0.15 / +1.71%
|
8.75
|
8.90
|
8.70
|
8.90
|
8.77
|
6.28
|
3,080
|
|
|
8/22/2017
|
+0.25 / +2.94%
|
8.70
|
8.80
|
8.50
|
8.75
|
8.76
|
6.18
|
2,740
|
|
|
8/21/2017
|
-0.21 / -2.41%
|
8.71
|
8.99
|
8.50
|
8.50
|
8.57
|
6.00
|
4,200
|
|
|
8/18/2017
|
-0.19 / -2.13%
|
8.90
|
8.90
|
8.50
|
8.71
|
8.70
|
6.15
|
3,910
|
|
|
8/17/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.28
|
90
|
|
|
8/16/2017
|
-0.09 / -1.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.28
|
200
|
|
|
8/15/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.99
|
8.92
|
6.35
|
110
|
|
|
8/14/2017
|
+0.09 / +1.01%
|
8.99
|
8.99
|
8.99
|
8.99
|
8.99
|
6.35
|
60
|
|
|
8/11/2017
|
-0.10 / -1.11%
|
9.05
|
9.05
|
8.90
|
8.90
|
8.98
|
6.28
|
4,640
|
|
|
8/10/2017
|
-0.06 / -0.66%
|
9.09
|
9.09
|
8.52
|
9.00
|
8.93
|
6.35
|
520
|
|
|
8/9/2017
|
+0.06 / +0.67%
|
9.06
|
9.06
|
9.00
|
9.06
|
9.05
|
6.40
|
110
|
|
|
8/8/2017
|
0.00 / 0.00%
|
9.09
|
9.10
|
8.65
|
9.00
|
8.86
|
6.35
|
1,580
|
|
|
8/7/2017
|
+0.03 / +0.33%
|
8.99
|
9.00
|
8.50
|
9.00
|
8.94
|
6.35
|
1,790
|
|
|
8/4/2017
|
+0.17 / +1.93%
|
9.00
|
9.00
|
8.50
|
8.97
|
8.87
|
6.33
|
240
|
|
|
8/3/2017
|
-0.20 / -2.22%
|
8.80
|
9.00
|
8.60
|
8.80
|
8.66
|
6.21
|
3,810
|
|
|
8/2/2017
|
0.00 / 0.00%
|
9.09
|
9.09
|
8.57
|
9.00
|
8.76
|
6.35
|
1,370
|
|
|
8/1/2017
|
-0.10 / -1.10%
|
9.19
|
9.19
|
8.48
|
9.00
|
8.97
|
6.35
|
380
|
|
|