|
Closing price on 8/6/2014
|
|
| Open |
6.10 |
| High |
6.30 |
| Low |
6.00 |
| Volume |
7,150 |
| Split-adjusted Price |
4.45 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2014
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.30
|
4.45
|
7,150
|
|
|
8/5/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
4.24
|
16,500
|
|
|
8/4/2014
|
-0.30 / -4.76%
|
6.00
|
6.60
|
5.90
|
6.00
|
6.00
|
4.24
|
1,770
|
|
|
8/1/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.45
|
30
|
|
|
7/31/2014
|
+0.20 / +3.28%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.30
|
4.45
|
2,150
|
|
|
7/30/2014
|
-0.20 / -3.17%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.10
|
4.31
|
80
|
|
|
7/29/2014
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
4.45
|
2,410
|
|
|
7/28/2014
|
-0.30 / -4.62%
|
6.50
|
6.60
|
6.20
|
6.20
|
6.20
|
4.38
|
4,340
|
|
|
7/25/2014
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
4.59
|
2,370
|
|
|
7/24/2014
|
-0.10 / -1.59%
|
6.30
|
6.60
|
6.20
|
6.20
|
6.20
|
4.38
|
3,610
|
|
|
7/23/2014
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.45
|
3,630
|
|
|
7/22/2014
|
-0.20 / -3.03%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
4.52
|
11,130
|
|
|
7/21/2014
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
4.66
|
17,790
|
|
|
7/18/2014
|
-0.10 / -1.49%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
4.66
|
100
|
|
|
7/17/2014
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.70
|
4.73
|
8,590
|
|
|
7/16/2014
|
+0.40 / +6.35%
|
6.50
|
6.70
|
6.20
|
6.70
|
6.70
|
4.73
|
25,130
|
|
|
7/15/2014
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
4.45
|
21,050
|
|
|
7/14/2014
|
-0.30 / -4.62%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
4.38
|
10,550
|
|
|
7/11/2014
|
+0.30 / +4.84%
|
6.40
|
6.50
|
6.20
|
6.50
|
6.50
|
4.59
|
12,950
|
|
|
7/10/2014
|
-0.20 / -3.13%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.20
|
4.38
|
3,750
|
|
|
7/9/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.40
|
4.52
|
230
|
|
|
7/8/2014
|
-0.20 / -3.03%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
4.52
|
5,860
|
|
|
7/7/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.66
|
0
|
|
|
7/4/2014
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.60
|
4.66
|
16,200
|
|
|
7/3/2014
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
4.45
|
11,470
|
|
|
7/2/2014
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
4.59
|
27,000
|
|
|
7/1/2014
|
+0.30 / +5.00%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.30
|
4.45
|
15,360
|
|
|
6/30/2014
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
4.24
|
9,330
|
|
|
6/27/2014
|
+0.10 / +1.69%
|
5.80
|
6.10
|
5.80
|
6.00
|
6.00
|
4.24
|
6,840
|
|
|
6/26/2014
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
4.16
|
9,200
|
|
|