|
|
Closing price on 1/6/2021
|
|
| Open |
6.01 |
| High |
6.10 |
| Low |
5.80 |
| Volume |
1,389,400 |
| Split-adjusted Price |
5.85 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2021
|
-0.15 / -2.50%
|
6.01
|
6.10
|
5.80
|
5.85
|
5.97
|
5.85
|
1,389,400
|
|
|
1/5/2021
|
+0.01 / +0.17%
|
5.87
|
6.09
|
5.87
|
6.00
|
5.96
|
6.00
|
1,265,000
|
|
|
1/4/2021
|
+0.22 / +3.81%
|
5.79
|
6.05
|
5.79
|
5.99
|
5.92
|
5.99
|
1,266,400
|
|
|
12/31/2020
|
-0.04 / -0.69%
|
5.70
|
5.95
|
5.51
|
5.77
|
5.75
|
5.77
|
1,720,800
|
|
|
12/30/2020
|
+0.38 / +7.00%
|
5.81
|
5.81
|
5.70
|
5.81
|
5.81
|
5.81
|
3,479,840
|
|
|
12/29/2020
|
+0.35 / +6.89%
|
5.40
|
5.43
|
5.09
|
5.43
|
5.40
|
5.43
|
1,151,460
|
|
|
12/28/2020
|
+0.33 / +6.95%
|
4.74
|
5.08
|
4.74
|
5.08
|
4.98
|
5.08
|
3,133,340
|
|
|
12/25/2020
|
+0.13 / +2.81%
|
4.62
|
4.90
|
4.50
|
4.75
|
4.67
|
4.75
|
1,562,560
|
|
|
12/24/2020
|
-0.14 / -2.94%
|
4.79
|
4.79
|
4.45
|
4.62
|
4.58
|
4.62
|
876,110
|
|
|
12/23/2020
|
+0.01 / +0.21%
|
4.95
|
4.98
|
4.55
|
4.76
|
4.90
|
4.76
|
1,301,740
|
|
|
12/22/2020
|
+0.24 / +5.32%
|
4.50
|
4.75
|
4.50
|
4.75
|
4.67
|
4.75
|
1,174,020
|
|
|
12/21/2020
|
0.00 / 0.00%
|
4.60
|
4.61
|
4.50
|
4.51
|
4.55
|
4.51
|
1,093,890
|
|
|
12/18/2020
|
-0.01 / -0.22%
|
4.52
|
4.63
|
4.51
|
4.51
|
4.55
|
4.51
|
932,130
|
|
|
12/17/2020
|
-0.11 / -2.38%
|
4.63
|
4.65
|
4.50
|
4.52
|
4.59
|
4.52
|
599,610
|
|
|
12/16/2020
|
-0.02 / -0.43%
|
4.65
|
4.68
|
4.57
|
4.63
|
4.64
|
4.63
|
971,230
|
|
|
12/15/2020
|
-0.10 / -2.11%
|
4.80
|
4.80
|
4.65
|
4.65
|
4.72
|
4.65
|
1,196,800
|
|
|
12/14/2020
|
+0.25 / +5.56%
|
4.58
|
4.80
|
4.51
|
4.75
|
4.70
|
4.75
|
1,154,660
|
|
|
12/11/2020
|
+0.01 / +0.22%
|
4.56
|
4.65
|
4.40
|
4.50
|
4.47
|
4.50
|
399,210
|
|
|
12/10/2020
|
-0.17 / -3.65%
|
4.66
|
4.66
|
4.49
|
4.49
|
4.55
|
4.49
|
1,440,590
|
|
|
12/9/2020
|
+0.03 / +0.65%
|
4.55
|
4.85
|
4.50
|
4.66
|
4.66
|
4.66
|
1,333,330
|
|
|
12/8/2020
|
+0.14 / +3.12%
|
4.70
|
4.71
|
4.51
|
4.63
|
4.64
|
4.63
|
1,183,570
|
|
|
12/7/2020
|
+0.29 / +6.90%
|
4.20
|
4.49
|
4.16
|
4.49
|
4.43
|
4.49
|
2,676,910
|
|
|
12/4/2020
|
-0.10 / -2.33%
|
4.38
|
4.38
|
4.20
|
4.20
|
4.27
|
4.20
|
1,026,930
|
|
|
12/3/2020
|
+0.26 / +6.44%
|
4.03
|
4.30
|
4.00
|
4.30
|
4.09
|
4.30
|
1,139,940
|
|
|
12/2/2020
|
-0.02 / -0.49%
|
4.06
|
4.12
|
4.01
|
4.04
|
4.07
|
4.04
|
656,790
|
|
|
12/1/2020
|
-0.01 / -0.25%
|
4.00
|
4.09
|
3.95
|
4.06
|
4.00
|
4.06
|
1,062,130
|
|
|
11/30/2020
|
0.00 / 0.00%
|
4.09
|
4.18
|
4.07
|
4.07
|
4.11
|
4.07
|
913,040
|
|
|
11/27/2020
|
0.00 / 0.00%
|
4.07
|
4.18
|
4.07
|
4.07
|
4.10
|
4.07
|
560,260
|
|
|
11/26/2020
|
-0.09 / -2.16%
|
4.12
|
4.16
|
4.07
|
4.07
|
4.11
|
4.07
|
738,200
|
|
|
11/25/2020
|
-0.04 / -0.95%
|
4.20
|
4.23
|
4.16
|
4.16
|
4.19
|
4.16
|
767,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|