|
Closing price on 12/18/2017
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
7.77 |
| Volume |
15,250 |
| Split-adjusted Price |
6.37 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2017
|
+0.18 / +2.16%
|
8.80
|
8.80
|
7.77
|
8.50
|
7.80
|
6.37
|
15,250
|
|
|
12/15/2017
|
+0.02 / +0.24%
|
8.30
|
8.34
|
7.90
|
8.32
|
7.93
|
6.23
|
16,390
|
|
|
12/14/2017
|
+0.41 / +5.20%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.22
|
80
|
|
|
12/13/2017
|
-0.59 / -6.96%
|
8.20
|
8.48
|
7.89
|
7.89
|
7.95
|
5.91
|
24,640
|
|
|
12/12/2017
|
-0.03 / -0.35%
|
8.50
|
8.50
|
8.00
|
8.48
|
8.40
|
6.35
|
20,010
|
|
|
12/11/2017
|
+0.32 / +3.91%
|
8.00
|
8.70
|
7.65
|
8.51
|
8.50
|
6.37
|
19,050
|
|
|
12/8/2017
|
-0.10 / -1.21%
|
8.29
|
8.29
|
8.00
|
8.19
|
8.03
|
6.13
|
2,990
|
|
|
12/7/2017
|
-0.26 / -3.04%
|
7.96
|
8.38
|
7.96
|
8.29
|
8.02
|
6.21
|
29,540
|
|
|
12/6/2017
|
-0.15 / -1.72%
|
8.69
|
8.70
|
7.63
|
8.55
|
7.67
|
6.40
|
31,680
|
|
|
12/5/2017
|
-0.65 / -6.95%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.76
|
6.14
|
28,640
|
|
|
12/4/2017
|
-0.15 / -1.58%
|
9.79
|
9.79
|
9.35
|
9.35
|
9.45
|
6.60
|
8,250
|
|
|
12/1/2017
|
-0.10 / -1.04%
|
9.90
|
9.99
|
9.40
|
9.50
|
9.44
|
6.71
|
15,050
|
|
|
11/30/2017
|
+0.49 / +5.38%
|
9.39
|
9.60
|
9.16
|
9.60
|
9.47
|
6.78
|
52,830
|
|
|
11/29/2017
|
+0.34 / +3.88%
|
9.09
|
9.16
|
8.80
|
9.11
|
9.02
|
6.43
|
32,980
|
|
|
11/28/2017
|
+0.57 / +6.95%
|
8.50
|
8.77
|
8.00
|
8.77
|
8.60
|
6.19
|
109,430
|
|
|
11/27/2017
|
-0.05 / -0.61%
|
8.60
|
8.60
|
7.90
|
8.20
|
8.07
|
5.79
|
13,330
|
|
|
11/24/2017
|
-0.05 / -0.60%
|
8.60
|
8.85
|
7.75
|
8.25
|
7.85
|
5.82
|
1,120
|
|
|
11/23/2017
|
+0.02 / +0.24%
|
8.60
|
8.70
|
7.73
|
8.30
|
7.74
|
5.86
|
15,120
|
|
|
11/22/2017
|
+0.28 / +3.50%
|
8.34
|
8.34
|
7.90
|
8.28
|
7.99
|
5.84
|
21,030
|
|
|
11/21/2017
|
+0.19 / +2.43%
|
8.35
|
8.35
|
7.81
|
8.00
|
7.99
|
5.65
|
32,310
|
|
|
11/20/2017
|
-0.09 / -1.14%
|
8.40
|
8.40
|
7.80
|
7.81
|
8.10
|
5.51
|
3,490
|
|
|
11/17/2017
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.70
|
7.90
|
7.75
|
5.58
|
8,000
|
|
|
11/16/2017
|
-0.58 / -6.61%
|
8.50
|
8.74
|
8.18
|
8.20
|
8.49
|
5.79
|
33,340
|
|
|
11/15/2017
|
+0.44 / +5.28%
|
8.84
|
8.84
|
7.85
|
8.78
|
8.06
|
6.20
|
6,200
|
|
|
11/14/2017
|
+0.06 / +0.72%
|
8.50
|
8.84
|
8.20
|
8.34
|
8.81
|
5.89
|
13,500
|
|
|
11/13/2017
|
-0.62 / -6.97%
|
9.00
|
9.00
|
8.28
|
8.28
|
8.29
|
5.84
|
2,050
|
|
|
11/10/2017
|
+0.50 / +5.95%
|
8.30
|
8.98
|
8.00
|
8.90
|
8.92
|
6.28
|
6,390
|
|
|
11/9/2017
|
+0.38 / +4.74%
|
7.46
|
8.40
|
7.46
|
8.40
|
7.49
|
5.93
|
13,350
|
|
|
11/8/2017
|
+0.52 / +6.93%
|
7.21
|
8.02
|
7.21
|
8.02
|
7.44
|
5.66
|
4,030
|
|
|
11/7/2017
|
-0.50 / -6.25%
|
8.55
|
8.55
|
7.50
|
7.50
|
8.03
|
5.29
|
410
|
|
|