|
|
Closing price on 1/4/2016
|
|
| Open |
4.50 |
| High |
4.60 |
| Low |
4.40 |
| Volume |
3,427,940 |
| Split-adjusted Price |
4.21 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2016
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.47
|
4.21
|
3,427,940
|
|
|
12/31/2015
|
-0.30 / -6.38%
|
4.80
|
4.80
|
4.40
|
4.40
|
4.47
|
4.21
|
7,912,970
|
|
|
12/30/2015
|
-0.10 / -2.08%
|
4.90
|
5.00
|
4.70
|
4.70
|
4.80
|
4.50
|
1,646,600
|
|
|
12/29/2015
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.70
|
4.80
|
4.77
|
4.59
|
2,284,210
|
|
|
12/28/2015
|
-0.30 / -5.88%
|
5.20
|
5.20
|
4.80
|
4.80
|
4.83
|
4.59
|
3,997,580
|
|
|
12/25/2015
|
-0.10 / -1.92%
|
5.30
|
5.30
|
5.00
|
5.10
|
5.14
|
4.88
|
1,326,400
|
|
|
12/24/2015
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.20
|
5.20
|
5.28
|
4.98
|
255,040
|
|
|
12/23/2015
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.20
|
5.20
|
5.26
|
4.98
|
1,060,820
|
|
|
12/22/2015
|
-0.10 / -1.89%
|
5.30
|
5.40
|
5.20
|
5.20
|
5.29
|
4.98
|
1,064,960
|
|
|
12/21/2015
|
-0.20 / -3.64%
|
5.50
|
5.60
|
5.30
|
5.30
|
5.40
|
5.07
|
677,000
|
|
|
12/18/2015
|
-0.10 / -1.79%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.58
|
5.26
|
652,220
|
|
|
12/17/2015
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.66
|
5.36
|
407,100
|
|
|
12/16/2015
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.64
|
5.36
|
832,480
|
|
|
12/15/2015
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.56
|
5.36
|
1,451,990
|
|
|
12/14/2015
|
-0.20 / -3.45%
|
5.80
|
5.90
|
5.60
|
5.60
|
5.69
|
5.36
|
961,000
|
|
|
12/11/2015
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.78
|
5.55
|
783,800
|
|
|
12/10/2015
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.96
|
5.55
|
898,120
|
|
|
12/9/2015
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.04
|
5.74
|
553,440
|
|
|
12/8/2015
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.90
|
6.10
|
6.04
|
5.84
|
1,048,540
|
|
|
12/7/2015
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.05
|
5.74
|
635,170
|
|
|
12/4/2015
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
5.84
|
764,750
|
|
|
12/3/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.11
|
5.93
|
705,760
|
|
|
12/2/2015
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.12
|
5.93
|
552,340
|
|
|
12/1/2015
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
5.84
|
793,080
|
|
|
11/30/2015
|
+0.10 / +1.64%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.13
|
5.93
|
927,110
|
|
|
11/27/2015
|
-0.30 / -4.69%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.25
|
5.84
|
1,255,630
|
|
|
11/26/2015
|
+0.20 / +3.23%
|
6.10
|
6.50
|
6.10
|
6.40
|
6.35
|
6.12
|
2,947,150
|
|
|
11/25/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.17
|
5.93
|
1,095,000
|
|
|
11/24/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
5.93
|
982,690
|
|
|
11/23/2015
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.24
|
6.03
|
808,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|