|
Closing price on 4/23/2014
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.00 |
| Volume |
2,280 |
| Split-adjusted Price |
4.52 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2014
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.00
|
6.40
|
6.40
|
4.52
|
2,280
|
|
|
4/22/2014
|
+0.20 / +3.33%
|
6.40
|
6.40
|
5.80
|
6.20
|
6.20
|
4.38
|
700
|
|
|
4/21/2014
|
-0.40 / -6.25%
|
6.60
|
6.60
|
6.00
|
6.00
|
6.00
|
4.24
|
210
|
|
|
4/18/2014
|
-0.10 / -1.54%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
4.52
|
100
|
|
|
4/17/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.10
|
6.50
|
6.50
|
4.59
|
13,030
|
|
|
4/16/2014
|
-0.10 / -1.52%
|
6.30
|
6.60
|
6.20
|
6.50
|
6.50
|
4.59
|
17,040
|
|
|
4/15/2014
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.30
|
6.60
|
6.60
|
4.66
|
19,160
|
|
|
4/14/2014
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
4.73
|
31,370
|
|
|
4/11/2014
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
4.66
|
36,250
|
|
|
4/10/2014
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.70
|
4.73
|
19,950
|
|
|
4/8/2014
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
4.73
|
11,620
|
|
|
4/7/2014
|
0.00 / 0.00%
|
6.20
|
6.80
|
6.20
|
6.60
|
6.60
|
4.66
|
10,170
|
|
|
4/4/2014
|
+0.10 / +1.54%
|
6.70
|
6.80
|
6.10
|
6.60
|
6.60
|
4.66
|
16,600
|
|
|
4/3/2014
|
-0.20 / -2.99%
|
6.30
|
6.80
|
6.30
|
6.50
|
6.50
|
4.59
|
33,430
|
|
|
4/2/2014
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
4.73
|
700
|
|
|
4/1/2014
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
4.73
|
30,240
|
|
|
3/31/2014
|
-0.30 / -4.29%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.70
|
4.73
|
26,990
|
|
|
3/28/2014
|
+0.10 / +1.45%
|
6.70
|
7.10
|
6.60
|
7.00
|
7.00
|
4.94
|
21,130
|
|
|
3/27/2014
|
-0.40 / -5.48%
|
7.40
|
7.40
|
6.80
|
6.90
|
6.90
|
4.87
|
56,690
|
|
|
3/26/2014
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.00
|
7.30
|
7.30
|
5.15
|
33,180
|
|
|
3/25/2014
|
-0.10 / -1.35%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.30
|
5.15
|
36,530
|
|
|
3/24/2014
|
+0.40 / +5.71%
|
6.90
|
7.40
|
6.90
|
7.40
|
7.40
|
5.22
|
201,340
|
|
|
3/21/2014
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.80
|
7.00
|
7.00
|
4.94
|
70,550
|
|
|
3/20/2014
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.90
|
4.87
|
24,250
|
|
|
3/19/2014
|
-0.20 / -2.82%
|
7.00
|
7.10
|
6.70
|
6.90
|
6.90
|
4.87
|
41,100
|
|
|
3/18/2014
|
+0.30 / +4.41%
|
6.60
|
7.10
|
6.60
|
7.10
|
7.10
|
5.01
|
37,450
|
|
|
3/17/2014
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
4.80
|
53,950
|
|
|
3/14/2014
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.70
|
6.70
|
4.73
|
29,800
|
|
|
3/13/2014
|
-0.30 / -4.29%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.70
|
4.73
|
12,080
|
|
|
3/12/2014
|
+0.20 / +2.94%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
4.94
|
36,770
|
|
|