|
|
Closing price on 4/4/2025
|
|
| Open |
3.19 |
| High |
3.29 |
| Low |
3.19 |
| Volume |
843,600 |
| Split-adjusted Price |
3.23 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/13/2025
|
+0.11 / +3.24%
|
3.39
|
3.57
|
3.39
|
3.50
|
3.49
|
3.50
|
634,000
|
|
|
3/12/2025
|
-0.01 / -0.29%
|
3.36
|
3.42
|
3.36
|
3.39
|
3.38
|
3.39
|
36,100
|
|
|
3/11/2025
|
0.00 / 0.00%
|
3.37
|
3.40
|
3.34
|
3.40
|
3.36
|
3.40
|
123,300
|
|
|
3/10/2025
|
0.00 / 0.00%
|
3.43
|
3.43
|
3.37
|
3.40
|
3.40
|
3.40
|
81,700
|
|
|
3/7/2025
|
-0.01 / -0.29%
|
3.42
|
3.42
|
3.37
|
3.40
|
3.40
|
3.40
|
68,900
|
|
|
3/6/2025
|
+0.03 / +0.89%
|
3.43
|
3.43
|
3.37
|
3.41
|
3.39
|
3.41
|
65,100
|
|
|
3/5/2025
|
-0.05 / -1.46%
|
3.46
|
3.46
|
3.36
|
3.38
|
3.41
|
3.38
|
177,000
|
|
|
3/4/2025
|
-0.03 / -0.87%
|
3.47
|
3.47
|
3.39
|
3.43
|
3.41
|
3.43
|
190,900
|
|
|
3/3/2025
|
0.00 / 0.00%
|
3.47
|
3.48
|
3.42
|
3.46
|
3.45
|
3.46
|
144,300
|
|
|
2/28/2025
|
-0.03 / -0.86%
|
3.50
|
3.53
|
3.45
|
3.46
|
3.47
|
3.46
|
222,400
|
|
|
2/27/2025
|
+0.02 / +0.58%
|
3.47
|
3.50
|
3.43
|
3.49
|
3.47
|
3.49
|
182,500
|
|
|
2/26/2025
|
+0.01 / +0.29%
|
3.50
|
3.50
|
3.42
|
3.47
|
3.44
|
3.47
|
124,200
|
|
|
2/25/2025
|
+0.01 / +0.29%
|
3.48
|
3.48
|
3.43
|
3.46
|
3.45
|
3.46
|
106,000
|
|
|
2/24/2025
|
0.00 / 0.00%
|
3.46
|
3.48
|
3.40
|
3.45
|
3.44
|
3.45
|
105,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
500,600
|
6.50
|
-2.99%
|
|
|
|
AGG
|
1,549,900
|
16.30
|
6.19%
|
|
|
|
API
|
1,064,000
|
5.70
|
-9.52%
|
|
|
|
ASM
|
2,793,200
|
6.80
|
-6.98%
|
|
|
|
BCR
|
2,986,100
|
2.20
|
-8.33%
|
|
|
|
BII
|
291,100
|
0.60
|
-14.29%
|
|
|
|
BVL
|
8,000
|
9.70
|
-11.82%
|
|
|
|
C21
|
100
|
17.50
|
14.38%
|
|
|
|
CCI
|
700
|
19.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|