|
Closing price on 9/26/2016
|
|
| Open |
9.10 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
19,980 |
| Split-adjusted Price |
6.42 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2016
|
-0.08 / -0.87%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.01
|
6.42
|
19,980
|
|
|
9/23/2016
|
+0.03 / +0.33%
|
9.05
|
9.25
|
9.05
|
9.18
|
9.16
|
6.48
|
18,230
|
|
|
9/22/2016
|
+0.15 / +1.67%
|
8.80
|
9.20
|
8.80
|
9.15
|
9.05
|
6.46
|
21,990
|
|
|
9/21/2016
|
-0.30 / -3.23%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.04
|
6.35
|
59,740
|
|
|
9/20/2016
|
-0.09 / -0.96%
|
9.50
|
9.80
|
9.12
|
9.30
|
9.26
|
6.56
|
7,340
|
|
|
9/19/2016
|
-0.39 / -3.99%
|
10.00
|
10.00
|
9.10
|
9.39
|
9.19
|
6.63
|
28,510
|
|
|
9/16/2016
|
+0.58 / +6.30%
|
9.20
|
9.80
|
9.18
|
9.78
|
9.49
|
6.90
|
910
|
|
|
9/15/2016
|
-0.43 / -4.47%
|
9.63
|
9.70
|
8.96
|
9.20
|
9.21
|
6.49
|
58,070
|
|
|
9/14/2016
|
-0.07 / -0.72%
|
9.70
|
9.80
|
9.63
|
9.63
|
9.64
|
6.80
|
4,150
|
|
|
9/13/2016
|
-0.02 / -0.21%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.65
|
6.85
|
10,160
|
|
|
9/12/2016
|
-0.08 / -0.82%
|
9.71
|
10.00
|
9.70
|
9.72
|
9.76
|
6.86
|
9,120
|
|
|
9/9/2016
|
-0.50 / -4.85%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.86
|
6.92
|
24,040
|
|
|
9/8/2016
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.19
|
7.27
|
7,850
|
|
|
9/7/2016
|
-0.20 / -1.92%
|
10.40
|
10.50
|
9.90
|
10.20
|
10.17
|
7.20
|
37,840
|
|
|
9/6/2016
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.35
|
7.34
|
21,060
|
|
|
9/5/2016
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.30
|
10.50
|
10.42
|
7.41
|
21,880
|
|
|
9/1/2016
|
-0.10 / -0.94%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.62
|
7.41
|
32,300
|
|
|
8/31/2016
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.69
|
7.48
|
32,190
|
|
|
8/30/2016
|
+0.10 / +0.94%
|
10.50
|
11.00
|
10.50
|
10.70
|
10.73
|
7.55
|
42,300
|
|
|
8/29/2016
|
-0.10 / -0.93%
|
11.00
|
11.10
|
10.60
|
10.60
|
10.71
|
7.48
|
22,590
|
|
|
8/26/2016
|
+0.30 / +2.88%
|
9.90
|
10.90
|
9.90
|
10.70
|
10.19
|
7.55
|
125,850
|
|
|
8/25/2016
|
-0.70 / -6.31%
|
10.80
|
11.00
|
10.40
|
10.40
|
10.53
|
7.34
|
94,740
|
|
|
8/24/2016
|
-0.40 / -3.48%
|
11.50
|
11.70
|
11.10
|
11.10
|
11.41
|
7.84
|
84,860
|
|
|
8/23/2016
|
-0.40 / -3.36%
|
11.90
|
11.90
|
11.30
|
11.50
|
11.61
|
8.12
|
61,650
|
|
|
8/22/2016
|
+0.20 / +1.71%
|
11.70
|
12.40
|
11.40
|
11.90
|
12.00
|
8.40
|
162,700
|
|
|
8/19/2016
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.70
|
8.26
|
259,400
|
|
|
8/18/2016
|
+0.70 / +6.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.76
|
14,420
|
|
|
8/17/2016
|
+0.60 / +6.19%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.27
|
6,150
|
|
|
8/16/2016
|
+0.60 / +6.59%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.85
|
29,030
|
|
|
8/15/2016
|
+0.10 / +1.11%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.27
|
6.42
|
19,410
|
|
|