|
Closing price on 10/23/2019
|
|
| Open |
3.65 |
| High |
3.68 |
| Low |
3.55 |
| Volume |
80,260 |
| Split-adjusted Price |
3.60 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2019
|
-0.04 / -1.10%
|
3.65
|
3.68
|
3.55
|
3.60
|
3.61
|
3.60
|
80,260
|
|
|
10/22/2019
|
+0.01 / +0.28%
|
3.63
|
3.86
|
3.63
|
3.64
|
3.72
|
3.64
|
577,890
|
|
|
10/21/2019
|
+0.23 / +6.76%
|
3.37
|
3.63
|
3.35
|
3.63
|
3.56
|
3.63
|
344,540
|
|
|
10/18/2019
|
-0.09 / -2.58%
|
3.47
|
3.50
|
3.35
|
3.40
|
3.41
|
3.40
|
297,640
|
|
|
10/17/2019
|
-0.04 / -1.13%
|
3.53
|
3.55
|
3.46
|
3.49
|
3.51
|
3.49
|
139,050
|
|
|
10/16/2019
|
-0.04 / -1.12%
|
3.56
|
3.60
|
3.53
|
3.53
|
3.57
|
3.53
|
148,040
|
|
|
10/15/2019
|
-0.02 / -0.56%
|
3.58
|
3.62
|
3.55
|
3.57
|
3.59
|
3.57
|
135,540
|
|
|
10/14/2019
|
-0.01 / -0.28%
|
3.57
|
3.65
|
3.54
|
3.59
|
3.56
|
3.59
|
159,850
|
|
|
10/11/2019
|
-0.05 / -1.37%
|
3.60
|
3.60
|
3.57
|
3.60
|
3.58
|
3.60
|
50,310
|
|
|
10/10/2019
|
0.00 / 0.00%
|
3.64
|
3.65
|
3.54
|
3.65
|
3.62
|
3.65
|
260,150
|
|
|
10/9/2019
|
+0.03 / +0.83%
|
3.62
|
3.67
|
3.56
|
3.65
|
3.63
|
3.65
|
155,330
|
|
|
10/8/2019
|
+0.08 / +2.26%
|
3.55
|
3.68
|
3.54
|
3.62
|
3.59
|
3.62
|
206,480
|
|
|
10/7/2019
|
-0.17 / -4.58%
|
3.55
|
3.69
|
3.54
|
3.54
|
3.58
|
3.54
|
418,680
|
|
|
10/4/2019
|
0.00 / 0.00%
|
3.66
|
3.71
|
3.66
|
3.71
|
3.70
|
3.71
|
150,880
|
|
|
10/3/2019
|
0.00 / 0.00%
|
3.69
|
3.75
|
3.65
|
3.71
|
3.73
|
3.71
|
165,050
|
|
|
10/2/2019
|
+0.07 / +1.92%
|
3.64
|
3.81
|
3.64
|
3.71
|
3.77
|
3.71
|
175,030
|
|
|
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
|
|
|