|
|
Closing price on 10/19/2017
|
|
| Open |
11.70 |
| High |
12.50 |
| Low |
11.70 |
| Volume |
3,869,990 |
| Split-adjusted Price |
12.45 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2017
|
+0.75 / +6.41%
|
11.70
|
12.50
|
11.70
|
12.45
|
12.30
|
12.45
|
3,869,990
|
|
|
10/18/2017
|
-0.80 / -6.40%
|
12.50
|
12.50
|
11.65
|
11.70
|
11.92
|
11.70
|
3,585,630
|
|
|
10/17/2017
|
-0.20 / -1.57%
|
12.50
|
12.70
|
12.20
|
12.50
|
12.42
|
12.50
|
3,307,590
|
|
|
10/16/2017
|
-0.20 / -1.55%
|
12.75
|
13.00
|
12.30
|
12.70
|
12.54
|
12.70
|
4,411,740
|
|
|
10/13/2017
|
-0.85 / -6.18%
|
13.70
|
13.70
|
12.90
|
12.90
|
13.16
|
12.90
|
3,289,570
|
|
|
10/12/2017
|
+0.15 / +1.10%
|
14.35
|
14.35
|
13.45
|
13.75
|
13.91
|
13.75
|
3,529,560
|
|
|
10/11/2017
|
+0.85 / +6.67%
|
13.55
|
13.60
|
13.10
|
13.60
|
13.58
|
13.60
|
3,575,430
|
|
|
10/10/2017
|
+0.05 / +0.39%
|
13.00
|
13.30
|
12.60
|
12.75
|
12.97
|
12.75
|
3,836,810
|
|
|
10/9/2017
|
-0.40 / -3.05%
|
12.75
|
13.00
|
12.50
|
12.70
|
12.71
|
12.70
|
4,081,750
|
|
|
10/6/2017
|
-0.40 / -2.96%
|
13.45
|
13.80
|
12.85
|
13.10
|
13.31
|
13.10
|
3,464,440
|
|
|
10/5/2017
|
+0.20 / +1.50%
|
13.50
|
13.80
|
13.20
|
13.50
|
13.54
|
13.50
|
3,677,220
|
|
|
10/4/2017
|
+0.85 / +6.83%
|
12.50
|
13.30
|
12.50
|
13.30
|
13.11
|
13.30
|
3,532,970
|
|
|
10/3/2017
|
+0.80 / +6.87%
|
11.45
|
12.45
|
11.45
|
12.45
|
12.23
|
12.45
|
3,263,740
|
|
|
10/2/2017
|
-0.50 / -4.12%
|
11.35
|
11.95
|
11.30
|
11.65
|
11.61
|
11.65
|
3,403,660
|
|
|
9/29/2017
|
-0.90 / -6.90%
|
12.30
|
13.10
|
12.15
|
12.15
|
12.35
|
12.15
|
3,535,480
|
|
|
9/28/2017
|
-0.95 / -6.79%
|
14.00
|
14.25
|
13.05
|
13.05
|
13.69
|
13.05
|
5,181,920
|
|
|
9/27/2017
|
-0.60 / -4.11%
|
14.80
|
14.85
|
13.80
|
14.00
|
14.19
|
14.00
|
4,430,770
|
|
|
9/26/2017
|
+0.40 / +2.82%
|
14.20
|
14.60
|
13.25
|
14.60
|
14.12
|
14.60
|
5,071,300
|
|
|
9/25/2017
|
+0.45 / +3.27%
|
13.75
|
14.30
|
13.75
|
14.20
|
14.10
|
14.20
|
4,548,500
|
|
|
9/22/2017
|
+0.70 / +5.36%
|
13.40
|
13.80
|
13.25
|
13.75
|
13.52
|
13.75
|
2,580,760
|
|
|
9/21/2017
|
+0.85 / +6.97%
|
13.00
|
13.05
|
12.60
|
13.05
|
12.96
|
13.05
|
4,024,290
|
|
|
9/20/2017
|
-0.40 / -3.17%
|
12.60
|
12.80
|
11.90
|
12.20
|
12.41
|
12.20
|
3,978,660
|
|
|
9/19/2017
|
+0.20 / +1.61%
|
12.50
|
12.90
|
12.15
|
12.60
|
12.53
|
12.60
|
3,300,600
|
|
|
9/18/2017
|
+0.70 / +5.98%
|
11.75
|
12.50
|
11.75
|
12.40
|
12.35
|
12.40
|
3,177,180
|
|
|
9/15/2017
|
+0.60 / +5.41%
|
11.30
|
11.85
|
11.10
|
11.70
|
11.58
|
11.70
|
2,769,790
|
|
|
9/14/2017
|
+0.35 / +3.26%
|
10.80
|
11.15
|
10.75
|
11.10
|
10.92
|
11.10
|
3,106,540
|
|
|
9/13/2017
|
+0.05 / +0.47%
|
10.90
|
11.00
|
10.65
|
10.75
|
10.89
|
10.75
|
3,269,530
|
|
|
9/12/2017
|
+0.10 / +0.94%
|
10.15
|
10.80
|
10.10
|
10.70
|
10.52
|
10.70
|
3,027,830
|
|
|
9/11/2017
|
+0.60 / +6.00%
|
10.00
|
10.70
|
10.00
|
10.60
|
10.49
|
10.14
|
4,056,820
|
|
|
9/8/2017
|
+0.61 / +6.50%
|
9.39
|
10.00
|
9.39
|
10.00
|
9.88
|
9.57
|
848,730
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:00 PM
|
|
|
|
|