|
|
Closing price on 10/28/2016
|
|
| Open |
4.32 |
| High |
4.39 |
| Low |
4.30 |
| Volume |
1,758,790 |
| Split-adjusted Price |
4.16 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2016
|
0.00 / 0.00%
|
4.32
|
4.39
|
4.30
|
4.35
|
4.33
|
4.16
|
1,758,790
|
|
|
10/27/2016
|
+0.05 / +1.16%
|
4.30
|
4.38
|
4.22
|
4.35
|
4.32
|
4.16
|
1,173,720
|
|
|
10/26/2016
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.27
|
4.30
|
4.33
|
4.11
|
1,161,350
|
|
|
10/25/2016
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.33
|
4.21
|
2,569,490
|
|
|
10/24/2016
|
-0.30 / -6.52%
|
4.55
|
4.55
|
4.30
|
4.30
|
4.36
|
4.11
|
1,457,530
|
|
|
10/21/2016
|
+0.05 / +1.10%
|
4.50
|
4.70
|
4.40
|
4.60
|
4.54
|
4.40
|
2,704,780
|
|
|
10/20/2016
|
-0.20 / -4.21%
|
4.70
|
4.78
|
4.55
|
4.55
|
4.66
|
4.35
|
1,449,920
|
|
|
10/19/2016
|
0.00 / 0.00%
|
4.75
|
4.80
|
4.63
|
4.75
|
4.72
|
4.55
|
3,445,440
|
|
|
10/18/2016
|
+0.07 / +1.50%
|
4.60
|
4.82
|
4.56
|
4.75
|
4.71
|
4.55
|
3,505,230
|
|
|
10/17/2016
|
0.00 / 0.00%
|
4.68
|
4.89
|
4.61
|
4.68
|
4.72
|
4.48
|
2,338,380
|
|
|
10/14/2016
|
+0.30 / +6.85%
|
4.67
|
4.68
|
4.45
|
4.68
|
4.66
|
4.48
|
3,428,210
|
|
|
10/13/2016
|
+0.28 / +6.83%
|
4.10
|
4.38
|
4.09
|
4.38
|
4.34
|
4.19
|
3,151,590
|
|
|
10/12/2016
|
-0.03 / -0.73%
|
4.10
|
4.19
|
4.06
|
4.10
|
4.10
|
3.92
|
2,931,240
|
|
|
10/11/2016
|
-0.05 / -1.20%
|
4.18
|
4.20
|
4.01
|
4.13
|
4.10
|
3.95
|
1,821,860
|
|
|
10/10/2016
|
-0.01 / -0.24%
|
4.19
|
4.30
|
4.15
|
4.18
|
4.21
|
4.00
|
1,641,860
|
|
|
10/7/2016
|
-0.02 / -0.48%
|
4.20
|
4.32
|
4.15
|
4.19
|
4.24
|
4.01
|
1,960,760
|
|
|
10/6/2016
|
+0.26 / +6.58%
|
3.96
|
4.22
|
3.96
|
4.21
|
4.18
|
4.03
|
3,450,640
|
|
|
10/5/2016
|
+0.01 / +0.25%
|
3.94
|
3.97
|
3.88
|
3.95
|
3.94
|
3.78
|
705,600
|
|
|
10/4/2016
|
+0.02 / +0.51%
|
3.94
|
4.00
|
3.90
|
3.94
|
3.95
|
3.77
|
1,150,330
|
|
|
10/3/2016
|
+0.02 / +0.51%
|
3.90
|
3.96
|
3.90
|
3.92
|
3.93
|
3.75
|
576,160
|
|
|
9/30/2016
|
-0.06 / -1.52%
|
3.96
|
3.96
|
3.90
|
3.90
|
3.92
|
3.73
|
468,820
|
|
|
9/29/2016
|
+0.10 / +2.59%
|
3.86
|
3.99
|
3.86
|
3.96
|
3.94
|
3.79
|
1,651,600
|
|
|
9/28/2016
|
-0.02 / -0.52%
|
3.90
|
3.91
|
3.86
|
3.86
|
3.88
|
3.69
|
948,000
|
|
|
9/27/2016
|
-0.07 / -1.77%
|
3.95
|
3.98
|
3.88
|
3.88
|
3.92
|
3.71
|
821,810
|
|
|
9/26/2016
|
0.00 / 0.00%
|
3.95
|
3.99
|
3.93
|
3.95
|
3.95
|
3.78
|
619,140
|
|
|
9/23/2016
|
-0.05 / -1.25%
|
3.99
|
3.99
|
3.90
|
3.95
|
3.96
|
3.78
|
952,150
|
|
|
9/22/2016
|
+0.05 / +1.27%
|
3.96
|
4.04
|
3.93
|
4.00
|
3.99
|
3.83
|
927,550
|
|
|
9/21/2016
|
+0.06 / +1.54%
|
3.89
|
3.98
|
3.87
|
3.95
|
3.92
|
3.78
|
2,499,637
|
|
|
9/20/2016
|
-0.01 / -0.26%
|
3.91
|
4.10
|
3.87
|
3.89
|
3.93
|
3.72
|
2,139,380
|
|
|
9/19/2016
|
+0.12 / +3.17%
|
3.75
|
3.90
|
3.75
|
3.90
|
3.82
|
3.73
|
1,699,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|