|
|
Closing price on 1/15/2015
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
9.90 |
| Volume |
2,171,670 |
| Split-adjusted Price |
9.26 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2015
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
9.90
|
9.90
|
9.26
|
2,171,670
|
|
|
1/14/2015
|
+0.40 / +4.21%
|
9.50
|
10.00
|
9.30
|
9.90
|
9.90
|
9.26
|
3,519,180
|
|
|
1/13/2015
|
+0.10 / +1.06%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.50
|
8.89
|
1,205,640
|
|
|
1/12/2015
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.30
|
9.40
|
9.40
|
8.79
|
1,535,760
|
|
|
1/9/2015
|
+0.10 / +1.05%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.60
|
8.98
|
1,616,890
|
|
|
1/8/2015
|
-0.20 / -2.06%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.50
|
8.89
|
1,771,620
|
|
|
1/7/2015
|
-0.30 / -3.00%
|
9.90
|
10.20
|
9.70
|
9.70
|
9.70
|
9.07
|
2,120,480
|
|
|
1/6/2015
|
+0.40 / +4.17%
|
9.30
|
10.00
|
9.20
|
10.00
|
10.00
|
9.35
|
2,857,690
|
|
|
1/5/2015
|
+0.10 / +1.05%
|
9.60
|
9.80
|
9.40
|
9.60
|
9.60
|
8.98
|
2,289,510
|
|
|
12/31/2014
|
+0.60 / +6.74%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.50
|
8.89
|
2,006,450
|
|
|
12/30/2014
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.10
|
8.90
|
8.90
|
8.33
|
2,453,380
|
|
|
12/29/2014
|
-0.60 / -6.59%
|
9.00
|
9.30
|
8.50
|
8.50
|
8.50
|
7.95
|
2,714,790
|
|
|
12/26/2014
|
-0.60 / -6.19%
|
9.60
|
9.70
|
9.10
|
9.10
|
9.10
|
8.51
|
2,921,700
|
|
|
12/25/2014
|
-0.50 / -4.90%
|
10.20
|
10.20
|
9.60
|
9.70
|
9.70
|
9.07
|
2,188,550
|
|
|
12/24/2014
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.20
|
9.54
|
908,200
|
|
|
12/23/2014
|
-0.10 / -0.97%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.20
|
9.54
|
1,392,700
|
|
|
12/22/2014
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
9.63
|
1,519,440
|
|
|
12/19/2014
|
-0.50 / -4.67%
|
10.70
|
10.80
|
10.20
|
10.20
|
10.20
|
9.54
|
1,729,720
|
|
|
12/18/2014
|
+0.50 / +4.90%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.70
|
10.01
|
1,420,240
|
|
|
12/17/2014
|
-0.40 / -3.77%
|
10.80
|
10.90
|
10.00
|
10.20
|
10.20
|
9.54
|
4,125,960
|
|
|
12/16/2014
|
-0.30 / -2.75%
|
10.80
|
11.10
|
10.60
|
10.60
|
10.60
|
9.92
|
2,553,980
|
|
|
12/15/2014
|
+0.20 / +1.87%
|
10.60
|
11.20
|
10.60
|
10.90
|
10.90
|
10.20
|
2,099,380
|
|
|
12/12/2014
|
+0.30 / +2.88%
|
10.40
|
10.80
|
10.40
|
10.70
|
10.70
|
10.01
|
1,826,350
|
|
|
12/11/2014
|
-0.40 / -3.70%
|
10.60
|
10.90
|
10.30
|
10.40
|
10.40
|
9.73
|
1,828,900
|
|
|
12/10/2014
|
+0.20 / +1.89%
|
10.60
|
11.00
|
10.00
|
10.80
|
10.80
|
10.10
|
2,916,110
|
|
|
12/9/2014
|
-0.70 / -6.19%
|
11.30
|
11.40
|
10.60
|
10.60
|
10.60
|
9.92
|
4,833,090
|
|
|
12/8/2014
|
-0.40 / -3.42%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.30
|
10.57
|
1,961,340
|
|
|
12/5/2014
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.70
|
10.94
|
1,391,510
|
|
|
12/4/2014
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.80
|
11.04
|
1,460,260
|
|
|
12/3/2014
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.60
|
11.80
|
11.80
|
11.04
|
2,201,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|