|
Closing price on 9/20/2023
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
8,000 |
| Split-adjusted Price |
7.95 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2023
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.09
|
7.95
|
8,000
|
|
|
9/19/2023
|
+0.25 / +3.11%
|
8.05
|
8.43
|
8.05
|
8.30
|
8.30
|
8.24
|
500
|
|
|
9/18/2023
|
-0.50 / -5.85%
|
8.20
|
8.65
|
8.05
|
8.05
|
8.10
|
7.99
|
2,500
|
|
|
9/15/2023
|
0.00 / 0.00%
|
8.55
|
8.55
|
8.55
|
8.55
|
8.55
|
8.49
|
0
|
|
|
9/14/2023
|
+0.35 / +4.27%
|
8.73
|
8.73
|
8.50
|
8.55
|
8.50
|
8.49
|
900
|
|
|
9/13/2023
|
-0.50 / -5.75%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.14
|
2,000
|
|
|
9/12/2023
|
+0.02 / +0.23%
|
8.12
|
8.70
|
8.10
|
8.70
|
8.12
|
8.64
|
5,500
|
|
|
9/11/2023
|
-0.02 / -0.23%
|
8.20
|
8.69
|
8.20
|
8.68
|
8.32
|
8.62
|
800
|
|
|
9/8/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.64
|
0
|
|
|
9/7/2023
|
+0.16 / +1.87%
|
8.28
|
8.70
|
8.28
|
8.70
|
8.62
|
8.64
|
9,600
|
|
|
9/6/2023
|
-0.16 / -1.84%
|
8.20
|
8.55
|
8.20
|
8.54
|
8.25
|
8.48
|
2,000
|
|
|
9/5/2023
|
+0.30 / +3.57%
|
7.91
|
8.78
|
7.91
|
8.70
|
8.07
|
8.64
|
1,600
|
|
|
8/31/2023
|
-0.41 / -4.65%
|
8.38
|
8.78
|
8.38
|
8.40
|
8.47
|
8.34
|
1,000
|
|
|
8/30/2023
|
-0.01 / -0.11%
|
8.79
|
8.81
|
8.79
|
8.80
|
8.80
|
8.74
|
800
|
|
|
8/29/2023
|
-0.04 / -0.45%
|
8.38
|
8.81
|
8.35
|
8.81
|
8.37
|
8.75
|
5,600
|
|
|
8/28/2023
|
0.00 / 0.00%
|
8.38
|
8.85
|
8.38
|
8.85
|
8.52
|
8.79
|
6,600
|
|
|
8/25/2023
|
0.00 / 0.00%
|
8.38
|
8.85
|
8.30
|
8.85
|
8.33
|
8.79
|
8,700
|
|
|
8/24/2023
|
+0.08 / +0.91%
|
9.30
|
9.30
|
8.39
|
8.85
|
8.64
|
8.79
|
4,200
|
|
|
8/23/2023
|
-0.47 / -5.09%
|
9.74
|
9.74
|
8.75
|
8.77
|
9.48
|
8.71
|
12,200
|
|
|
8/22/2023
|
+0.48 / +5.48%
|
9.00
|
9.37
|
9.00
|
9.24
|
9.26
|
9.18
|
9,000
|
|
|
8/21/2023
|
+0.57 / +6.96%
|
8.74
|
8.76
|
8.74
|
8.76
|
8.76
|
8.70
|
185,910
|
|
|
8/18/2023
|
-0.61 / -6.93%
|
8.80
|
8.80
|
8.19
|
8.19
|
8.30
|
8.13
|
9,400
|
|
|
8/17/2023
|
-0.05 / -0.56%
|
8.31
|
8.80
|
8.31
|
8.80
|
8.46
|
8.74
|
700
|
|
|
8/16/2023
|
-0.04 / -0.45%
|
8.85
|
8.85
|
8.85
|
8.85
|
8.85
|
8.79
|
100
|
|
|
8/15/2023
|
-0.01 / -0.11%
|
8.40
|
8.89
|
8.40
|
8.89
|
8.69
|
8.83
|
1,200
|
|
|
8/14/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.84
|
0
|
|
|
8/11/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.84
|
0
|
|
|
8/10/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.84
|
0
|
|
|
8/9/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.84
|
100
|
|
|
8/8/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.80
|
8.84
|
1,100
|
|
|