|
Closing price on 10/12/2023
|
|
| Open |
3.93 |
| High |
4.00 |
| Low |
3.89 |
| Volume |
423,200 |
| Split-adjusted Price |
3.89 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2023
|
0.00 / 0.00%
|
3.93
|
4.00
|
3.89
|
3.89
|
3.93
|
3.89
|
423,200
|
|
|
10/11/2023
|
0.00 / 0.00%
|
3.94
|
3.99
|
3.81
|
3.89
|
3.88
|
3.89
|
419,400
|
|
|
10/10/2023
|
+0.22 / +5.99%
|
3.71
|
3.90
|
3.71
|
3.89
|
3.82
|
3.89
|
568,200
|
|
|
10/9/2023
|
+0.03 / +0.82%
|
3.65
|
3.72
|
3.64
|
3.67
|
3.67
|
3.67
|
162,200
|
|
|
10/6/2023
|
+0.08 / +2.25%
|
3.57
|
3.69
|
3.57
|
3.64
|
3.62
|
3.64
|
235,500
|
|
|
10/5/2023
|
+0.01 / +0.28%
|
3.67
|
3.73
|
3.55
|
3.56
|
3.66
|
3.56
|
456,300
|
|
|
10/4/2023
|
-0.01 / -0.28%
|
3.40
|
3.59
|
3.37
|
3.55
|
3.51
|
3.55
|
391,700
|
|
|
10/3/2023
|
-0.26 / -6.81%
|
3.80
|
3.80
|
3.56
|
3.56
|
3.64
|
3.56
|
443,800
|
|
|
10/2/2023
|
+0.02 / +0.53%
|
3.88
|
3.88
|
3.79
|
3.82
|
3.82
|
3.82
|
178,400
|
|
|
9/29/2023
|
+0.05 / +1.33%
|
3.81
|
3.90
|
3.75
|
3.80
|
3.80
|
3.80
|
248,600
|
|
|
9/28/2023
|
-0.07 / -1.83%
|
3.86
|
3.90
|
3.75
|
3.75
|
3.79
|
3.75
|
390,200
|
|
|
9/27/2023
|
-0.07 / -1.80%
|
3.72
|
3.85
|
3.69
|
3.82
|
3.76
|
3.82
|
506,400
|
|
|
9/26/2023
|
-0.01 / -0.26%
|
3.72
|
3.92
|
3.70
|
3.89
|
3.82
|
3.89
|
465,000
|
|
|
9/25/2023
|
-0.29 / -6.92%
|
4.20
|
4.26
|
3.90
|
3.90
|
4.02
|
3.90
|
797,200
|
|
|
9/22/2023
|
-0.17 / -3.90%
|
4.33
|
4.33
|
4.11
|
4.19
|
4.20
|
4.19
|
636,100
|
|
|
9/21/2023
|
-0.11 / -2.46%
|
4.47
|
4.47
|
4.25
|
4.36
|
4.41
|
4.36
|
368,500
|
|
|
9/20/2023
|
+0.13 / +3.00%
|
4.36
|
4.50
|
4.32
|
4.47
|
4.36
|
4.47
|
569,100
|
|
|
9/19/2023
|
-0.06 / -1.36%
|
4.43
|
4.47
|
4.25
|
4.34
|
4.34
|
4.34
|
413,600
|
|
|
9/18/2023
|
-0.12 / -2.65%
|
4.51
|
4.56
|
4.39
|
4.40
|
4.45
|
4.40
|
463,900
|
|
|
9/15/2023
|
-0.09 / -1.95%
|
4.65
|
4.65
|
4.45
|
4.52
|
4.53
|
4.52
|
433,300
|
|
|
9/14/2023
|
-0.14 / -2.95%
|
4.77
|
4.77
|
4.57
|
4.61
|
4.62
|
4.61
|
428,700
|
|
|
9/13/2023
|
-0.04 / -0.84%
|
4.79
|
4.89
|
4.70
|
4.75
|
4.76
|
4.75
|
663,300
|
|
|
9/12/2023
|
+0.18 / +3.90%
|
4.62
|
4.79
|
4.58
|
4.79
|
4.68
|
4.79
|
456,100
|
|
|
9/11/2023
|
-0.26 / -5.34%
|
4.90
|
4.92
|
4.61
|
4.61
|
4.77
|
4.61
|
609,600
|
|
|
9/8/2023
|
-0.02 / -0.41%
|
4.90
|
4.96
|
4.86
|
4.87
|
4.90
|
4.87
|
415,600
|
|
|
9/7/2023
|
+0.15 / +3.16%
|
4.75
|
4.92
|
4.75
|
4.89
|
4.83
|
4.89
|
968,600
|
|
|
9/6/2023
|
-0.01 / -0.21%
|
4.78
|
4.79
|
4.69
|
4.74
|
4.73
|
4.74
|
501,400
|
|
|
9/5/2023
|
+0.12 / +2.59%
|
4.80
|
4.80
|
4.67
|
4.75
|
4.75
|
4.75
|
615,500
|
|
|
8/31/2023
|
+0.03 / +0.65%
|
4.60
|
4.64
|
4.40
|
4.63
|
4.59
|
4.63
|
610,100
|
|
|
8/30/2023
|
-0.04 / -0.86%
|
4.64
|
4.70
|
4.55
|
4.60
|
4.61
|
4.60
|
361,300
|
|
|