|
|
Closing price on 10/1/2019
|
|
| Open |
3.69 |
| High |
3.74 |
| Low |
3.64 |
| Volume |
154,110 |
| Split-adjusted Price |
3.64 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2019
|
-0.05 / -1.36%
|
3.69
|
3.74
|
3.64
|
3.64
|
3.71
|
3.64
|
154,110
|
|
|
9/30/2019
|
+0.03 / +0.82%
|
3.70
|
3.72
|
3.65
|
3.69
|
3.69
|
3.69
|
117,610
|
|
|
9/27/2019
|
-0.09 / -2.40%
|
3.62
|
3.74
|
3.62
|
3.66
|
3.66
|
3.66
|
241,410
|
|
|
9/26/2019
|
-0.03 / -0.79%
|
3.75
|
3.85
|
3.75
|
3.75
|
3.80
|
3.75
|
708,610
|
|
|
9/25/2019
|
-0.07 / -1.82%
|
3.85
|
3.86
|
3.78
|
3.78
|
3.85
|
3.78
|
35,290
|
|
|
9/24/2019
|
+0.05 / +1.32%
|
3.80
|
3.87
|
3.80
|
3.85
|
3.84
|
3.85
|
57,510
|
|
|
9/23/2019
|
+0.08 / +2.15%
|
3.72
|
3.94
|
3.72
|
3.80
|
3.84
|
3.80
|
665,400
|
|
|
9/20/2019
|
0.00 / 0.00%
|
3.70
|
3.77
|
3.67
|
3.72
|
3.73
|
3.72
|
343,350
|
|
|
9/19/2019
|
0.00 / 0.00%
|
3.72
|
3.75
|
3.62
|
3.72
|
3.71
|
3.72
|
259,320
|
|
|
9/18/2019
|
0.00 / 0.00%
|
3.75
|
3.77
|
3.70
|
3.72
|
3.74
|
3.72
|
189,740
|
|
|
9/17/2019
|
+0.03 / +0.81%
|
3.62
|
3.77
|
3.62
|
3.72
|
3.73
|
3.72
|
439,450
|
|
|
9/16/2019
|
-0.08 / -2.12%
|
3.77
|
3.77
|
3.69
|
3.69
|
3.70
|
3.69
|
1,199,890
|
|
|
9/13/2019
|
0.00 / 0.00%
|
3.71
|
3.84
|
3.71
|
3.77
|
3.79
|
3.77
|
535,220
|
|
|
9/12/2019
|
+0.24 / +6.80%
|
3.54
|
3.77
|
3.53
|
3.77
|
3.68
|
3.77
|
416,960
|
|
|
9/11/2019
|
0.00 / 0.00%
|
3.53
|
3.60
|
3.50
|
3.53
|
3.54
|
3.53
|
99,580
|
|
|
9/10/2019
|
-0.12 / -3.29%
|
3.65
|
3.65
|
3.51
|
3.53
|
3.55
|
3.53
|
293,960
|
|
|
9/9/2019
|
-0.15 / -3.95%
|
3.75
|
3.75
|
3.65
|
3.65
|
3.67
|
3.65
|
109,590
|
|
|
9/6/2019
|
+0.01 / +0.26%
|
3.80
|
3.81
|
3.75
|
3.80
|
3.79
|
3.80
|
232,360
|
|
|
9/5/2019
|
+0.07 / +1.88%
|
3.73
|
3.80
|
3.73
|
3.79
|
3.76
|
3.79
|
786,670
|
|
|
9/4/2019
|
0.00 / 0.00%
|
3.76
|
3.77
|
3.70
|
3.72
|
3.73
|
3.72
|
890,660
|
|
|
9/3/2019
|
+0.01 / +0.27%
|
3.71
|
3.75
|
3.70
|
3.72
|
3.72
|
3.72
|
199,790
|
|
|
8/30/2019
|
-0.02 / -0.54%
|
3.72
|
3.78
|
3.70
|
3.71
|
3.73
|
3.71
|
99,730
|
|
|
8/29/2019
|
+0.03 / +0.81%
|
3.73
|
3.80
|
3.70
|
3.73
|
3.75
|
3.73
|
209,700
|
|
|
8/28/2019
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.58
|
3.70
|
3.66
|
3.70
|
382,660
|
|
|
8/27/2019
|
-0.08 / -2.17%
|
3.68
|
3.80
|
3.59
|
3.60
|
3.68
|
3.60
|
635,180
|
|
|
8/26/2019
|
-0.01 / -0.27%
|
3.59
|
3.69
|
3.58
|
3.68
|
3.61
|
3.68
|
1,119,810
|
|
|
8/23/2019
|
+0.03 / +0.82%
|
3.66
|
3.70
|
3.55
|
3.69
|
3.59
|
3.69
|
1,728,240
|
|
|
8/22/2019
|
-0.04 / -1.08%
|
3.70
|
3.73
|
3.55
|
3.66
|
3.63
|
3.66
|
443,973
|
|
|
8/21/2019
|
-0.03 / -0.80%
|
3.73
|
3.73
|
3.52
|
3.70
|
3.64
|
3.70
|
109,840
|
|
|
8/20/2019
|
-0.03 / -0.80%
|
3.61
|
3.98
|
3.51
|
3.73
|
3.71
|
3.73
|
218,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|