|
|
Closing price on 4/25/2025
|
|
| Open |
3.12 |
| High |
3.18 |
| Low |
3.07 |
| Volume |
76,500 |
| Split-adjusted Price |
3.11 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2025
|
+0.01 / +0.32%
|
3.12
|
3.18
|
3.07
|
3.11
|
3.12
|
3.11
|
76,500
|
|
|
4/24/2025
|
-0.01 / -0.32%
|
3.14
|
3.14
|
3.05
|
3.10
|
3.10
|
3.10
|
102,000
|
|
|
4/23/2025
|
+0.04 / +1.30%
|
3.12
|
3.14
|
3.07
|
3.11
|
3.09
|
3.11
|
117,500
|
|
|
4/22/2025
|
-0.03 / -0.97%
|
3.10
|
3.12
|
2.89
|
3.07
|
2.99
|
3.07
|
216,200
|
|
|
4/21/2025
|
-0.02 / -0.64%
|
3.10
|
3.14
|
3.08
|
3.10
|
3.10
|
3.10
|
117,400
|
|
|
4/18/2025
|
+0.03 / +0.97%
|
3.11
|
3.14
|
3.06
|
3.12
|
3.10
|
3.12
|
79,000
|
|
|
4/17/2025
|
0.00 / 0.00%
|
3.03
|
3.17
|
3.03
|
3.09
|
3.06
|
3.09
|
38,200
|
|
|
4/16/2025
|
+0.01 / +0.32%
|
3.02
|
3.18
|
3.02
|
3.09
|
3.06
|
3.09
|
84,900
|
|
|
4/15/2025
|
-0.10 / -3.14%
|
3.18
|
3.19
|
3.08
|
3.08
|
3.13
|
3.08
|
189,300
|
|
|
4/14/2025
|
0.00 / 0.00%
|
3.22
|
3.27
|
3.15
|
3.18
|
3.20
|
3.18
|
170,900
|
|
|
4/11/2025
|
+0.16 / +5.30%
|
3.18
|
3.19
|
2.99
|
3.18
|
3.11
|
3.18
|
463,700
|
|
|
4/10/2025
|
+0.19 / +6.71%
|
3.02
|
3.02
|
3.02
|
3.02
|
3.02
|
3.02
|
17,000
|
|
|
4/9/2025
|
-0.18 / -5.98%
|
2.80
|
2.99
|
2.80
|
2.83
|
2.86
|
2.83
|
609,400
|
|
|
4/8/2025
|
-0.22 / -6.81%
|
3.06
|
3.17
|
3.01
|
3.01
|
3.02
|
3.01
|
407,600
|
|
|
4/4/2025
|
-0.20 / -5.83%
|
3.19
|
3.29
|
3.19
|
3.23
|
3.19
|
3.23
|
843,600
|
|
|
4/3/2025
|
-0.25 / -6.79%
|
3.50
|
3.54
|
3.43
|
3.43
|
3.46
|
3.43
|
558,000
|
|
|
4/2/2025
|
+0.05 / +1.38%
|
3.65
|
3.70
|
3.62
|
3.68
|
3.65
|
3.68
|
340,900
|
|
|
4/1/2025
|
+0.08 / +2.25%
|
3.57
|
3.67
|
3.57
|
3.63
|
3.63
|
3.63
|
405,900
|
|
|
3/31/2025
|
+0.07 / +2.01%
|
3.50
|
3.55
|
3.48
|
3.55
|
3.52
|
3.55
|
314,300
|
|
|
3/28/2025
|
+0.02 / +0.58%
|
3.46
|
3.62
|
3.44
|
3.48
|
3.51
|
3.48
|
162,500
|
|
|
3/27/2025
|
+0.04 / +1.17%
|
3.45
|
3.47
|
3.42
|
3.46
|
3.43
|
3.46
|
120,700
|
|
|
3/26/2025
|
-0.05 / -1.44%
|
3.47
|
3.53
|
3.42
|
3.42
|
3.45
|
3.42
|
218,600
|
|
|
3/25/2025
|
-0.15 / -4.14%
|
3.63
|
3.63
|
3.47
|
3.47
|
3.51
|
3.47
|
471,300
|
|
|
3/24/2025
|
-0.06 / -1.63%
|
3.70
|
3.74
|
3.59
|
3.62
|
3.65
|
3.62
|
249,100
|
|
|
3/21/2025
|
+0.22 / +6.36%
|
3.46
|
3.70
|
3.43
|
3.68
|
3.64
|
3.68
|
1,585,900
|
|
|
3/20/2025
|
+0.01 / +0.29%
|
3.45
|
3.48
|
3.42
|
3.46
|
3.44
|
3.46
|
62,200
|
|
|
3/19/2025
|
+0.02 / +0.58%
|
3.43
|
3.48
|
3.43
|
3.45
|
3.45
|
3.45
|
185,200
|
|
|
3/18/2025
|
-0.02 / -0.58%
|
3.45
|
3.50
|
3.42
|
3.43
|
3.47
|
3.43
|
116,500
|
|
|
3/17/2025
|
-0.05 / -1.43%
|
3.54
|
3.54
|
3.41
|
3.45
|
3.46
|
3.45
|
198,500
|
|
|
3/14/2025
|
0.00 / 0.00%
|
3.49
|
3.50
|
3.42
|
3.50
|
3.48
|
3.50
|
120,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,454,200
|
7.90
|
9.72%
|
|
|
|
AGG
|
239,000
|
15.25
|
-2.56%
|
|
|
|
API
|
319,300
|
5.60
|
1.82%
|
|
|
|
ASM
|
875,200
|
6.76
|
2.42%
|
|
|
|
BCR
|
1,738,800
|
2.00
|
5.26%
|
|
|
|
BII
|
89,500
|
0.70
|
16.67%
|
|
|
|
BVL
|
2,000
|
10.20
|
-4.67%
|
|
|
|
C21
|
0
|
16.00
|
0.00%
|
|
|
|
CCI
|
3,900
|
21.80
|
-0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|