|
Closing price on 1/4/2023
|
|
| Open |
3.72 |
| High |
3.75 |
| Low |
3.66 |
| Volume |
215,800 |
| Split-adjusted Price |
3.74 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2023
|
+0.08 / +2.19%
|
3.72
|
3.75
|
3.66
|
3.74
|
3.70
|
3.74
|
215,800
|
|
|
1/3/2023
|
+0.16 / +4.57%
|
3.53
|
3.66
|
3.50
|
3.66
|
3.56
|
3.66
|
171,000
|
|
|
12/30/2022
|
+0.05 / +1.45%
|
3.44
|
3.52
|
3.36
|
3.50
|
3.48
|
3.50
|
131,600
|
|
|
12/29/2022
|
+0.01 / +0.29%
|
3.25
|
3.55
|
3.25
|
3.45
|
3.49
|
3.45
|
119,500
|
|
|
12/28/2022
|
+0.09 / +2.69%
|
3.35
|
3.46
|
3.28
|
3.44
|
3.40
|
3.44
|
63,600
|
|
|
12/27/2022
|
+0.09 / +2.76%
|
3.15
|
3.35
|
3.15
|
3.35
|
3.25
|
3.35
|
93,800
|
|
|
12/26/2022
|
-0.24 / -6.86%
|
3.51
|
3.51
|
3.26
|
3.26
|
3.30
|
3.26
|
237,900
|
|
|
12/23/2022
|
0.00 / 0.00%
|
3.50
|
3.54
|
3.42
|
3.50
|
3.47
|
3.50
|
29,000
|
|
|
12/22/2022
|
-0.01 / -0.28%
|
3.55
|
3.60
|
3.41
|
3.50
|
3.52
|
3.50
|
102,800
|
|
|
12/21/2022
|
-0.10 / -2.77%
|
3.64
|
3.72
|
3.39
|
3.51
|
3.60
|
3.51
|
261,200
|
|
|
12/20/2022
|
-0.27 / -6.96%
|
3.89
|
3.89
|
3.61
|
3.61
|
3.75
|
3.61
|
347,900
|
|
|
12/19/2022
|
+0.01 / +0.26%
|
3.87
|
3.92
|
3.80
|
3.88
|
3.87
|
3.88
|
162,900
|
|
|
12/16/2022
|
-0.06 / -1.53%
|
3.93
|
3.98
|
3.85
|
3.87
|
3.90
|
3.87
|
121,700
|
|
|
12/15/2022
|
-0.05 / -1.26%
|
3.99
|
4.00
|
3.93
|
3.93
|
3.98
|
3.93
|
95,600
|
|
|
12/14/2022
|
+0.08 / +2.05%
|
3.96
|
4.05
|
3.93
|
3.98
|
3.99
|
3.98
|
268,000
|
|
|
12/13/2022
|
0.00 / 0.00%
|
3.90
|
3.96
|
3.71
|
3.90
|
3.85
|
3.90
|
132,300
|
|
|
12/12/2022
|
+0.01 / +0.26%
|
3.89
|
3.98
|
3.84
|
3.90
|
3.90
|
3.90
|
277,500
|
|
|
12/9/2022
|
0.00 / 0.00%
|
3.90
|
3.96
|
3.76
|
3.89
|
3.84
|
3.89
|
309,400
|
|
|
12/8/2022
|
+0.21 / +5.71%
|
3.91
|
3.93
|
3.77
|
3.89
|
3.89
|
3.89
|
312,500
|
|
|
12/7/2022
|
-0.18 / -4.66%
|
3.65
|
3.85
|
3.65
|
3.68
|
3.70
|
3.68
|
394,600
|
|
|
12/6/2022
|
-0.28 / -6.76%
|
4.14
|
4.14
|
3.86
|
3.86
|
3.93
|
3.86
|
845,900
|
|
|
12/5/2022
|
+0.02 / +0.49%
|
4.25
|
4.25
|
4.12
|
4.14
|
4.15
|
4.14
|
357,300
|
|
|
12/2/2022
|
-0.01 / -0.24%
|
4.17
|
4.17
|
3.95
|
4.12
|
4.05
|
4.12
|
554,900
|
|
|
12/1/2022
|
+0.03 / +0.73%
|
4.20
|
4.30
|
4.00
|
4.13
|
4.17
|
4.13
|
626,900
|
|
|
11/30/2022
|
+0.10 / +2.50%
|
4.20
|
4.20
|
3.80
|
4.10
|
4.06
|
4.10
|
385,300
|
|
|
11/29/2022
|
+0.23 / +6.10%
|
3.95
|
4.03
|
3.77
|
4.00
|
3.93
|
4.00
|
625,000
|
|
|
11/28/2022
|
+0.24 / +6.80%
|
3.76
|
3.77
|
3.70
|
3.77
|
3.76
|
3.77
|
412,600
|
|
|
11/25/2022
|
+0.23 / +6.97%
|
3.40
|
3.53
|
3.35
|
3.53
|
3.50
|
3.53
|
318,300
|
|
|
11/24/2022
|
0.00 / 0.00%
|
3.35
|
3.43
|
3.19
|
3.30
|
3.32
|
3.30
|
282,200
|
|
|
11/23/2022
|
-0.15 / -4.35%
|
3.45
|
3.49
|
3.30
|
3.30
|
3.40
|
3.30
|
283,400
|
|
|