|
|
Closing price on 10/15/2020
|
|
| Open |
4.00 |
| High |
4.11 |
| Low |
3.92 |
| Volume |
767,300 |
| Split-adjusted Price |
4.01 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2020
|
+0.01 / +0.25%
|
4.00
|
4.11
|
3.92
|
4.01
|
4.00
|
4.01
|
767,300
|
|
|
10/14/2020
|
-0.12 / -2.91%
|
4.15
|
4.15
|
4.00
|
4.00
|
4.08
|
4.00
|
595,740
|
|
|
10/13/2020
|
+0.21 / +5.37%
|
3.91
|
4.15
|
3.91
|
4.12
|
4.00
|
4.12
|
604,230
|
|
|
10/12/2020
|
-0.17 / -4.17%
|
4.19
|
4.19
|
3.91
|
3.91
|
4.06
|
3.91
|
2,044,500
|
|
|
10/9/2020
|
-0.08 / -1.92%
|
4.20
|
4.20
|
4.08
|
4.08
|
4.14
|
4.08
|
678,080
|
|
|
10/8/2020
|
-0.11 / -2.58%
|
4.25
|
4.27
|
4.11
|
4.16
|
4.19
|
4.16
|
981,750
|
|
|
10/7/2020
|
-0.07 / -1.61%
|
4.34
|
4.34
|
4.20
|
4.27
|
4.28
|
4.27
|
1,537,930
|
|
|
10/6/2020
|
+0.01 / +0.23%
|
4.30
|
4.50
|
4.20
|
4.34
|
4.34
|
4.34
|
2,339,300
|
|
|
10/5/2020
|
+0.23 / +5.61%
|
4.10
|
4.37
|
4.10
|
4.33
|
4.33
|
4.33
|
1,495,130
|
|
|
10/2/2020
|
+0.23 / +5.94%
|
4.14
|
4.14
|
3.87
|
4.10
|
4.08
|
4.10
|
2,658,700
|
|
|
10/1/2020
|
+0.25 / +6.91%
|
3.65
|
3.87
|
3.59
|
3.87
|
3.73
|
3.87
|
866,870
|
|
|
9/30/2020
|
+0.05 / +1.40%
|
3.60
|
3.63
|
3.50
|
3.62
|
3.59
|
3.62
|
262,740
|
|
|
9/29/2020
|
-0.06 / -1.65%
|
3.65
|
3.69
|
3.57
|
3.57
|
3.62
|
3.57
|
414,160
|
|
|
9/28/2020
|
+0.03 / +0.83%
|
3.59
|
3.71
|
3.59
|
3.63
|
3.63
|
3.63
|
277,160
|
|
|
9/25/2020
|
0.00 / 0.00%
|
3.62
|
3.62
|
3.56
|
3.60
|
3.58
|
3.60
|
364,320
|
|
|
9/24/2020
|
-0.01 / -0.28%
|
3.62
|
3.62
|
3.58
|
3.60
|
3.60
|
3.60
|
409,240
|
|
|
9/23/2020
|
-0.01 / -0.28%
|
3.62
|
3.69
|
3.61
|
3.61
|
3.63
|
3.61
|
1,625,050
|
|
|
9/22/2020
|
-0.05 / -1.36%
|
3.61
|
3.69
|
3.61
|
3.62
|
3.63
|
3.62
|
271,160
|
|
|
9/21/2020
|
0.00 / 0.00%
|
3.72
|
3.73
|
3.65
|
3.67
|
3.69
|
3.67
|
1,471,080
|
|
|
9/18/2020
|
+0.07 / +1.94%
|
3.62
|
3.70
|
3.58
|
3.67
|
3.65
|
3.67
|
522,170
|
|
|
9/17/2020
|
-0.01 / -0.28%
|
3.63
|
3.67
|
3.56
|
3.60
|
3.60
|
3.60
|
587,700
|
|
|
9/16/2020
|
-0.07 / -1.90%
|
3.68
|
3.68
|
3.59
|
3.61
|
3.62
|
3.61
|
1,641,140
|
|
|
9/15/2020
|
-0.01 / -0.27%
|
3.74
|
3.78
|
3.55
|
3.68
|
3.71
|
3.68
|
589,360
|
|
|
9/14/2020
|
+0.05 / +1.37%
|
3.61
|
3.71
|
3.55
|
3.69
|
3.61
|
3.69
|
2,216,880
|
|
|
9/11/2020
|
-0.04 / -1.09%
|
3.61
|
3.77
|
3.61
|
3.64
|
3.66
|
3.64
|
737,380
|
|
|
9/10/2020
|
-0.17 / -4.42%
|
3.95
|
3.98
|
3.68
|
3.68
|
3.80
|
3.68
|
1,257,010
|
|
|
9/9/2020
|
+0.16 / +4.34%
|
3.72
|
3.94
|
3.70
|
3.85
|
3.86
|
3.85
|
1,874,790
|
|
|
9/8/2020
|
+0.24 / +6.96%
|
3.69
|
3.69
|
3.65
|
3.69
|
3.69
|
3.69
|
1,200,840
|
|
|
9/7/2020
|
-0.05 / -1.43%
|
3.54
|
3.57
|
3.43
|
3.45
|
3.47
|
3.45
|
1,166,030
|
|
|
9/4/2020
|
-0.13 / -3.58%
|
3.50
|
3.55
|
3.44
|
3.50
|
3.50
|
3.50
|
1,617,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|