|
Closing price on 9/29/2020
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.40 |
| Volume |
230 |
| Split-adjusted Price |
7.93 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2020
|
-0.30 / -3.41%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
7.93
|
230
|
|
|
9/28/2020
|
0.00 / 0.00%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.80
|
8.21
|
220
|
|
|
9/25/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.21
|
0
|
|
|
9/24/2020
|
+0.35 / +4.14%
|
7.87
|
8.80
|
7.87
|
8.80
|
8.25
|
8.21
|
36,000
|
|
|
9/23/2020
|
+0.15 / +1.81%
|
8.25
|
8.45
|
8.25
|
8.45
|
8.45
|
7.88
|
490
|
|
|
9/22/2020
|
+0.10 / +1.22%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
7.74
|
130
|
|
|
9/21/2020
|
-0.45 / -5.20%
|
8.90
|
8.90
|
8.20
|
8.20
|
8.20
|
7.65
|
750
|
|
|
9/18/2020
|
0.00 / 0.00%
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
8.07
|
0
|
|
|
9/17/2020
|
+0.26 / +3.10%
|
8.74
|
8.75
|
8.65
|
8.65
|
8.74
|
8.07
|
2,060
|
|
|
9/16/2020
|
0.00 / 0.00%
|
8.58
|
8.58
|
8.39
|
8.39
|
8.39
|
7.83
|
150
|
|
|
9/15/2020
|
0.00 / 0.00%
|
8.39
|
8.39
|
8.39
|
8.39
|
8.39
|
7.83
|
0
|
|
|
9/14/2020
|
+0.11 / +1.33%
|
8.40
|
8.40
|
7.74
|
8.39
|
7.98
|
7.83
|
2,130
|
|
|
9/11/2020
|
+0.18 / +2.22%
|
7.54
|
8.28
|
7.54
|
8.28
|
8.11
|
7.72
|
1,850
|
|
|
9/10/2020
|
-0.19 / -2.29%
|
8.29
|
8.29
|
7.71
|
8.10
|
7.76
|
7.56
|
7,990
|
|
|
9/9/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.29
|
8.29
|
8.30
|
7.73
|
160
|
|
|
9/8/2020
|
+0.29 / +3.63%
|
7.90
|
8.34
|
7.90
|
8.29
|
8.20
|
7.73
|
610
|
|
|
9/7/2020
|
+0.20 / +2.56%
|
7.30
|
8.33
|
7.30
|
8.00
|
8.18
|
7.46
|
29,700
|
|
|
9/4/2020
|
-0.09 / -1.14%
|
7.35
|
7.80
|
7.35
|
7.80
|
7.69
|
7.28
|
130
|
|
|
9/3/2020
|
+0.49 / +6.62%
|
7.60
|
7.90
|
7.40
|
7.89
|
7.79
|
7.36
|
18,740
|
|
|
9/1/2020
|
-0.05 / -0.67%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.45
|
6.90
|
2,110
|
|
|
8/31/2020
|
0.00 / 0.00%
|
7.45
|
7.45
|
7.45
|
7.45
|
7.45
|
6.95
|
0
|
|
|
8/28/2020
|
0.00 / 0.00%
|
7.10
|
7.45
|
7.10
|
7.45
|
7.45
|
6.95
|
30
|
|
|
8/27/2020
|
-0.05 / -0.67%
|
7.80
|
7.80
|
7.15
|
7.45
|
7.35
|
6.95
|
680
|
|
|
8/26/2020
|
+0.25 / +3.45%
|
7.35
|
7.50
|
7.35
|
7.50
|
7.43
|
7.00
|
3,020
|
|
|
8/25/2020
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.25
|
7.20
|
6.76
|
7,920
|
|
|
8/24/2020
|
+0.25 / +3.57%
|
7.04
|
7.25
|
7.04
|
7.25
|
7.15
|
6.76
|
170
|
|
|
8/21/2020
|
-0.20 / -2.78%
|
7.00
|
7.25
|
7.00
|
7.00
|
7.14
|
6.53
|
140
|
|
|
8/20/2020
|
+0.15 / +2.13%
|
7.15
|
7.30
|
7.15
|
7.20
|
7.20
|
6.72
|
5,330
|
|
|
8/19/2020
|
0.00 / 0.00%
|
6.95
|
7.05
|
6.95
|
7.05
|
7.00
|
6.58
|
1,520
|
|
|
8/18/2020
|
-0.05 / -0.70%
|
7.09
|
7.09
|
6.96
|
7.05
|
7.05
|
6.58
|
1,460
|
|
|