|
Closing price on 1/4/2017
|
|
| Open |
8.14 |
| High |
8.59 |
| Low |
8.00 |
| Volume |
21,080 |
| Split-adjusted Price |
6.00 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2017
|
0.00 / 0.00%
|
8.14
|
8.59
|
8.00
|
8.50
|
8.11
|
6.00
|
21,080
|
|
|
1/3/2017
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.00
|
8.50
|
8.17
|
6.00
|
10,900
|
|
|
12/30/2016
|
+0.08 / +0.95%
|
8.59
|
8.59
|
8.20
|
8.50
|
8.47
|
6.00
|
370
|
|
|
12/29/2016
|
+0.22 / +2.68%
|
8.30
|
8.49
|
8.20
|
8.42
|
8.26
|
5.94
|
3,270
|
|
|
12/28/2016
|
-0.17 / -2.03%
|
8.79
|
8.79
|
8.20
|
8.20
|
8.21
|
5.79
|
5,150
|
|
|
12/27/2016
|
-0.61 / -6.79%
|
8.37
|
8.37
|
8.37
|
8.37
|
8.37
|
5.91
|
5,030
|
|
|
12/26/2016
|
-0.01 / -0.11%
|
8.98
|
8.98
|
8.98
|
8.98
|
8.98
|
6.34
|
40
|
|
|
12/23/2016
|
+0.15 / +1.70%
|
8.90
|
8.99
|
8.80
|
8.99
|
8.92
|
6.35
|
1,160
|
|
|
12/22/2016
|
-0.04 / -0.45%
|
8.90
|
8.90
|
8.50
|
8.84
|
8.79
|
6.24
|
220
|
|
|
12/21/2016
|
0.00 / 0.00%
|
8.90
|
9.40
|
8.31
|
8.88
|
8.36
|
6.27
|
8,010
|
|
|
12/20/2016
|
-0.02 / -0.22%
|
8.60
|
8.90
|
8.30
|
8.88
|
8.35
|
6.27
|
17,370
|
|
|
12/19/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.28
|
670
|
|
|
12/16/2016
|
-0.09 / -1.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
6.28
|
40
|
|
|
12/15/2016
|
-0.01 / -0.11%
|
8.60
|
8.99
|
8.60
|
8.99
|
8.80
|
6.35
|
210
|
|
|
12/14/2016
|
0.00 / 0.00%
|
9.18
|
9.18
|
8.60
|
9.00
|
8.99
|
6.35
|
1,070
|
|
|
12/13/2016
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.35
|
310
|
|
|
12/12/2016
|
-0.10 / -1.11%
|
9.10
|
9.20
|
8.40
|
8.90
|
8.43
|
6.28
|
4,980
|
|
|
12/9/2016
|
-0.18 / -1.96%
|
8.71
|
9.00
|
8.70
|
9.00
|
8.85
|
6.35
|
440
|
|
|
12/8/2016
|
+0.08 / +0.88%
|
9.29
|
9.40
|
8.60
|
9.18
|
9.12
|
6.48
|
1,760
|
|
|
12/7/2016
|
+0.20 / +2.25%
|
8.90
|
9.19
|
8.50
|
9.10
|
8.67
|
6.42
|
20,290
|
|
|
12/6/2016
|
0.00 / 0.00%
|
9.28
|
9.35
|
8.70
|
8.90
|
8.93
|
6.28
|
1,120
|
|
|
12/5/2016
|
-0.11 / -1.22%
|
9.19
|
9.37
|
8.90
|
8.90
|
8.92
|
6.28
|
12,440
|
|
|
12/2/2016
|
-0.19 / -2.07%
|
9.05
|
9.49
|
9.00
|
9.01
|
9.09
|
6.36
|
4,400
|
|
|
12/1/2016
|
+0.03 / +0.33%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.32
|
6.49
|
37,120
|
|
|
11/30/2016
|
+0.17 / +1.89%
|
9.19
|
9.19
|
9.17
|
9.17
|
9.18
|
6.47
|
130
|
|
|
11/29/2016
|
-0.40 / -4.26%
|
9.40
|
9.40
|
8.80
|
9.00
|
8.93
|
6.35
|
16,690
|
|
|
11/28/2016
|
-0.10 / -1.05%
|
9.70
|
9.70
|
9.00
|
9.40
|
9.18
|
6.64
|
22,770
|
|
|
11/25/2016
|
-0.20 / -2.06%
|
9.89
|
9.89
|
9.50
|
9.50
|
9.51
|
6.71
|
10,520
|
|
|
11/24/2016
|
+0.10 / +1.04%
|
9.99
|
9.99
|
9.60
|
9.70
|
9.84
|
6.85
|
7,620
|
|
|
11/23/2016
|
+0.20 / +2.13%
|
9.60
|
10.05
|
9.30
|
9.60
|
9.73
|
6.78
|
35,350
|
|
|