|
Closing price on 9/28/2017
|
|
| Open |
8.78 |
| High |
9.00 |
| Low |
8.18 |
| Volume |
3,050 |
| Split-adjusted Price |
5.77 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2017
|
-0.60 / -6.83%
|
8.78
|
9.00
|
8.18
|
8.18
|
8.20
|
5.77
|
3,050
|
|
|
9/27/2017
|
-0.02 / -0.23%
|
8.20
|
8.80
|
8.20
|
8.78
|
8.47
|
6.20
|
12,390
|
|
|
9/26/2017
|
+0.18 / +2.09%
|
8.62
|
8.80
|
8.60
|
8.80
|
8.70
|
6.21
|
230
|
|
|
9/25/2017
|
+0.02 / +0.23%
|
8.05
|
8.62
|
8.05
|
8.62
|
8.34
|
6.08
|
70
|
|
|
9/22/2017
|
-0.18 / -2.05%
|
8.77
|
8.78
|
8.17
|
8.60
|
8.58
|
6.07
|
10,200
|
|
|
9/21/2017
|
0.00 / 0.00%
|
8.78
|
8.78
|
8.78
|
8.78
|
8.78
|
6.20
|
40
|
|
|
9/20/2017
|
0.00 / 0.00%
|
8.40
|
8.78
|
8.40
|
8.78
|
8.59
|
6.20
|
480
|
|
|
9/19/2017
|
0.00 / 0.00%
|
8.20
|
8.78
|
8.20
|
8.78
|
8.49
|
6.20
|
70
|
|
|
9/18/2017
|
0.00 / 0.00%
|
8.78
|
8.78
|
8.78
|
8.78
|
8.78
|
6.20
|
50
|
|
|
9/15/2017
|
0.00 / 0.00%
|
8.50
|
8.78
|
8.20
|
8.78
|
8.42
|
6.20
|
20,180
|
|
|
9/14/2017
|
+0.01 / +0.11%
|
8.60
|
8.80
|
8.50
|
8.78
|
8.67
|
6.20
|
2,970
|
|
|
9/13/2017
|
-0.11 / -1.24%
|
8.52
|
8.80
|
8.50
|
8.77
|
8.54
|
6.19
|
23,550
|
|
|
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
|
|
|