|
Closing price on 9/14/2018
|
|
| Open |
7.51 |
| High |
7.51 |
| Low |
7.35 |
| Volume |
200 |
| Split-adjusted Price |
5.88 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2018
|
+0.33 / +4.70%
|
7.51
|
7.51
|
7.35
|
7.35
|
7.43
|
5.88
|
200
|
|
|
9/13/2018
|
-0.28 / -3.84%
|
7.02
|
7.02
|
7.02
|
7.02
|
7.02
|
5.62
|
89,940
|
|
|
9/12/2018
|
+0.05 / +0.69%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.84
|
10
|
|
|
9/11/2018
|
-0.11 / -1.49%
|
7.15
|
7.87
|
7.15
|
7.25
|
7.36
|
5.80
|
90
|
|
|
9/10/2018
|
-0.55 / -6.95%
|
7.36
|
7.36
|
7.36
|
7.36
|
7.36
|
5.89
|
20
|
|
|
9/7/2018
|
+0.35 / +4.63%
|
7.91
|
7.91
|
7.91
|
7.91
|
7.91
|
6.33
|
1,000
|
|
|
9/6/2018
|
+0.49 / +6.93%
|
7.56
|
7.56
|
7.56
|
7.56
|
7.56
|
6.05
|
1,950
|
|
|
9/5/2018
|
-0.53 / -6.97%
|
7.20
|
7.20
|
7.07
|
7.07
|
7.14
|
5.66
|
2,000
|
|
|
9/4/2018
|
-0.40 / -5.00%
|
8.00
|
8.20
|
7.60
|
7.60
|
7.85
|
6.08
|
1,080
|
|
|
8/31/2018
|
+0.30 / +3.90%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.80
|
6.40
|
470
|
|
|
8/30/2018
|
-0.20 / -2.53%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.16
|
1,030
|
|
|
8/29/2018
|
-0.20 / -2.47%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.32
|
98,970
|
|
|
8/28/2018
|
+0.20 / +2.53%
|
8.40
|
8.40
|
7.80
|
8.10
|
8.18
|
6.48
|
50,060
|
|
|
8/27/2018
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.90
|
7.90
|
8.05
|
6.32
|
120
|
|
|
8/24/2018
|
-0.09 / -1.09%
|
7.85
|
8.25
|
7.85
|
8.20
|
7.95
|
6.56
|
880
|
|
|
8/23/2018
|
0.00 / 0.00%
|
8.29
|
8.29
|
8.29
|
8.29
|
8.29
|
6.63
|
0
|
|
|
8/22/2018
|
-0.05 / -0.60%
|
8.29
|
8.29
|
8.29
|
8.29
|
8.29
|
6.63
|
50
|
|
|
8/21/2018
|
-0.01 / -0.12%
|
8.50
|
8.50
|
8.34
|
8.34
|
8.34
|
6.67
|
20
|
|
|
8/20/2018
|
0.00 / 0.00%
|
8.35
|
8.35
|
8.35
|
8.35
|
8.35
|
6.68
|
20
|
|
|
8/17/2018
|
+0.10 / +1.21%
|
8.80
|
8.80
|
8.35
|
8.35
|
8.35
|
6.68
|
20
|
|
|
8/16/2018
|
+0.40 / +5.10%
|
8.30
|
8.30
|
8.25
|
8.25
|
8.25
|
6.60
|
30
|
|
|
8/15/2018
|
0.00 / 0.00%
|
7.85
|
7.85
|
7.85
|
7.85
|
7.85
|
6.28
|
100
|
|
|
8/14/2018
|
-0.50 / -5.99%
|
8.35
|
8.35
|
7.85
|
7.85
|
8.10
|
6.28
|
80
|
|
|
8/13/2018
|
-0.15 / -1.76%
|
8.40
|
8.40
|
8.35
|
8.35
|
8.35
|
6.68
|
40
|
|
|
8/10/2018
|
+0.48 / +5.99%
|
8.58
|
8.58
|
8.50
|
8.50
|
8.54
|
6.80
|
3,220
|
|
|
8/9/2018
|
+0.52 / +6.93%
|
8.02
|
8.02
|
8.00
|
8.02
|
8.02
|
6.41
|
5,100
|
|
|
8/8/2018
|
-0.25 / -3.23%
|
8.20
|
8.20
|
7.50
|
7.50
|
7.85
|
6.00
|
150
|
|
|
8/7/2018
|
0.00 / 0.00%
|
7.75
|
7.75
|
7.75
|
7.75
|
7.75
|
6.20
|
0
|
|
|
8/6/2018
|
0.00 / 0.00%
|
7.75
|
7.75
|
7.75
|
7.75
|
7.75
|
6.20
|
0
|
|
|
8/3/2018
|
-0.05 / -0.64%
|
7.75
|
7.80
|
7.75
|
7.75
|
7.79
|
6.20
|
1,540
|
|
|