|
Closing price on 2/19/2025
|
|
| Open |
3.43 |
| High |
3.55 |
| Low |
3.39 |
| Volume |
449,100 |
| Split-adjusted Price |
3.50 |
There is no data on 2/20/2025. Display data on 2/19/2025 instead.
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.10 / +2.94%
|
3.43
|
3.55
|
3.39
|
3.50
|
3.47
|
3.50
|
449,100
|
|
|
2/18/2025
|
+0.04 / +1.19%
|
3.38
|
3.44
|
3.36
|
3.40
|
3.39
|
3.40
|
180,600
|
|
|
2/17/2025
|
+0.01 / +0.30%
|
3.38
|
3.38
|
3.34
|
3.36
|
3.36
|
3.36
|
114,800
|
|
|
2/14/2025
|
0.00 / 0.00%
|
3.35
|
3.39
|
3.30
|
3.35
|
3.34
|
3.35
|
119,700
|
|
|
2/13/2025
|
-0.07 / -2.05%
|
3.40
|
3.41
|
3.34
|
3.35
|
3.37
|
3.35
|
121,300
|
|
|
2/12/2025
|
0.00 / 0.00%
|
3.46
|
3.47
|
3.32
|
3.42
|
3.41
|
3.42
|
53,400
|
|
|
2/11/2025
|
+0.10 / +3.01%
|
3.32
|
3.48
|
3.31
|
3.42
|
3.39
|
3.42
|
239,300
|
|
|
2/10/2025
|
-0.04 / -1.19%
|
3.36
|
3.36
|
3.32
|
3.32
|
3.34
|
3.32
|
139,500
|
|
|
2/7/2025
|
+0.02 / +0.60%
|
3.34
|
3.45
|
3.33
|
3.36
|
3.37
|
3.36
|
156,400
|
|
|
2/6/2025
|
-0.01 / -0.30%
|
3.33
|
3.35
|
3.30
|
3.34
|
3.33
|
3.34
|
65,900
|
|
|
2/5/2025
|
+0.02 / +0.60%
|
3.33
|
3.37
|
3.33
|
3.35
|
3.33
|
3.35
|
75,100
|
|
|
2/4/2025
|
-0.01 / -0.30%
|
3.35
|
3.35
|
3.30
|
3.33
|
3.32
|
3.33
|
55,400
|
|
|
2/3/2025
|
+0.06 / +1.83%
|
3.32
|
3.34
|
3.23
|
3.34
|
3.28
|
3.34
|
116,900
|
|
|
1/24/2025
|
+0.02 / +0.61%
|
3.26
|
3.29
|
3.24
|
3.28
|
3.27
|
3.28
|
64,800
|
|
|
1/23/2025
|
+0.02 / +0.62%
|
3.24
|
3.30
|
3.23
|
3.26
|
3.26
|
3.26
|
17,300
|
|
|
1/22/2025
|
-0.02 / -0.61%
|
3.26
|
3.26
|
3.21
|
3.24
|
3.23
|
3.24
|
75,200
|
|
|
1/21/2025
|
0.00 / 0.00%
|
3.26
|
3.34
|
3.23
|
3.26
|
3.25
|
3.26
|
41,500
|
|
|
1/20/2025
|
0.00 / 0.00%
|
3.26
|
3.28
|
3.23
|
3.26
|
3.24
|
3.26
|
41,200
|
|
|
1/17/2025
|
0.00 / 0.00%
|
3.17
|
3.26
|
3.17
|
3.26
|
3.24
|
3.26
|
118,200
|
|
|
1/16/2025
|
0.00 / 0.00%
|
3.37
|
3.37
|
3.26
|
3.26
|
3.30
|
3.26
|
12,700
|
|
|
1/15/2025
|
+0.03 / +0.93%
|
3.25
|
3.30
|
3.24
|
3.26
|
3.26
|
3.26
|
76,000
|
|
|
1/14/2025
|
-0.05 / -1.52%
|
3.29
|
3.29
|
3.21
|
3.23
|
3.23
|
3.23
|
31,500
|
|
|
1/13/2025
|
+0.03 / +0.92%
|
3.20
|
3.29
|
3.19
|
3.28
|
3.23
|
3.28
|
123,900
|
|
|
1/10/2025
|
-0.04 / -1.22%
|
3.29
|
3.30
|
3.22
|
3.25
|
3.25
|
3.25
|
72,900
|
|
|
1/9/2025
|
-0.01 / -0.30%
|
3.30
|
3.35
|
3.29
|
3.29
|
3.33
|
3.29
|
58,800
|
|
|
1/8/2025
|
0.00 / 0.00%
|
3.22
|
3.31
|
3.22
|
3.30
|
3.28
|
3.30
|
126,800
|
|
|
1/7/2025
|
-0.01 / -0.30%
|
3.35
|
3.35
|
3.26
|
3.30
|
3.30
|
3.30
|
44,700
|
|
|
1/6/2025
|
-0.06 / -1.78%
|
3.37
|
3.45
|
3.31
|
3.31
|
3.35
|
3.31
|
72,200
|
|
|
1/3/2025
|
+0.02 / +0.60%
|
3.35
|
3.37
|
3.32
|
3.37
|
3.34
|
3.37
|
85,600
|
|
|
1/2/2025
|
-0.02 / -0.59%
|
3.38
|
3.39
|
3.33
|
3.35
|
3.34
|
3.35
|
71,000
|
|
|