|
Closing price on 6/8/2018
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
7.75 |
| Volume |
230 |
| Split-adjusted Price |
6.18 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2018
|
+0.25 / +3.13%
|
8.40
|
8.40
|
7.75
|
8.25
|
8.20
|
6.18
|
230
|
|
|
6/7/2018
|
-0.25 / -3.03%
|
8.59
|
8.59
|
7.75
|
8.00
|
8.18
|
5.99
|
1,100
|
|
|
6/6/2018
|
+0.05 / +0.61%
|
8.47
|
8.47
|
8.10
|
8.25
|
8.32
|
6.18
|
160
|
|
|
6/5/2018
|
-0.25 / -2.96%
|
8.80
|
8.80
|
8.20
|
8.20
|
8.23
|
6.14
|
1,580
|
|
|
6/4/2018
|
+0.10 / +1.20%
|
8.35
|
8.93
|
8.20
|
8.45
|
8.49
|
6.33
|
18,380
|
|
|
6/1/2018
|
+0.34 / +4.24%
|
8.35
|
8.35
|
7.75
|
8.35
|
8.19
|
6.25
|
3,420
|
|
|
5/31/2018
|
+0.52 / +6.94%
|
7.95
|
8.01
|
7.90
|
8.01
|
7.97
|
6.00
|
5,360
|
|
|
5/30/2018
|
+0.49 / +7.00%
|
7.10
|
7.49
|
7.10
|
7.49
|
7.33
|
5.61
|
2,730
|
|
|
5/29/2018
|
-0.50 / -6.67%
|
8.00
|
8.00
|
7.00
|
7.00
|
7.21
|
5.24
|
2,220
|
|
|
5/28/2018
|
-0.21 / -2.72%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.75
|
5.62
|
600
|
|
|
5/25/2018
|
-0.44 / -5.40%
|
7.71
|
7.71
|
7.71
|
7.71
|
7.71
|
5.77
|
200
|
|
|
5/24/2018
|
-0.04 / -0.49%
|
8.15
|
8.15
|
8.15
|
8.15
|
8.15
|
6.10
|
50
|
|
|
5/23/2018
|
0.00 / 0.00%
|
7.70
|
8.19
|
7.70
|
8.19
|
7.95
|
6.13
|
100
|
|
|
5/22/2018
|
+0.29 / +3.67%
|
8.20
|
8.20
|
8.19
|
8.19
|
8.19
|
6.13
|
60
|
|
|
5/21/2018
|
-0.40 / -4.82%
|
8.30
|
8.30
|
7.90
|
7.90
|
8.10
|
5.92
|
430
|
|
|
5/18/2018
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.22
|
770
|
|
|
5/17/2018
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.40
|
6.22
|
390
|
|
|
5/16/2018
|
0.00 / 0.00%
|
8.55
|
8.55
|
8.40
|
8.40
|
8.48
|
6.29
|
1,380
|
|
|
5/15/2018
|
+0.20 / +2.44%
|
8.50
|
8.75
|
7.75
|
8.40
|
8.72
|
6.29
|
36,940
|
|
|
5/14/2018
|
0.00 / 0.00%
|
8.45
|
8.45
|
8.20
|
8.20
|
8.20
|
6.14
|
20
|
|
|
5/11/2018
|
+0.06 / +0.74%
|
8.14
|
8.20
|
7.58
|
8.20
|
8.03
|
6.14
|
220
|
|
|
5/10/2018
|
+0.04 / +0.49%
|
8.09
|
8.15
|
8.09
|
8.14
|
8.12
|
6.10
|
440
|
|
|
5/9/2018
|
-0.02 / -0.25%
|
7.60
|
8.10
|
7.60
|
8.10
|
7.85
|
6.07
|
110
|
|
|
5/8/2018
|
-0.01 / -0.12%
|
8.12
|
8.12
|
8.12
|
8.12
|
8.12
|
6.08
|
80
|
|
|
5/7/2018
|
-0.02 / -0.25%
|
8.14
|
8.14
|
7.65
|
8.13
|
8.02
|
6.09
|
480
|
|
|
5/4/2018
|
-0.05 / -0.61%
|
8.17
|
8.17
|
8.15
|
8.15
|
8.15
|
6.10
|
50
|
|
|
5/3/2018
|
-0.18 / -2.15%
|
8.90
|
8.90
|
7.80
|
8.20
|
7.88
|
6.14
|
7,110
|
|
|
5/2/2018
|
-0.63 / -6.99%
|
9.30
|
9.64
|
8.38
|
8.38
|
8.43
|
6.28
|
9,250
|
|
|
4/27/2018
|
-0.14 / -1.53%
|
9.25
|
9.25
|
9.01
|
9.01
|
9.13
|
6.75
|
80
|
|
|
4/26/2018
|
-0.14 / -1.51%
|
9.35
|
9.35
|
8.81
|
9.15
|
9.17
|
6.85
|
2,280
|
|
|