|
|
Closing price on 10/4/2024
|
|
| Open |
3.55 |
| High |
3.59 |
| Low |
3.53 |
| Volume |
70,300 |
| Split-adjusted Price |
3.59 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2024
|
+0.01 / +0.28%
|
3.55
|
3.59
|
3.53
|
3.59
|
3.56
|
3.59
|
70,300
|
|
|
10/3/2024
|
+0.01 / +0.28%
|
3.57
|
3.64
|
3.57
|
3.58
|
3.58
|
3.58
|
89,400
|
|
|
10/2/2024
|
-0.06 / -1.65%
|
3.63
|
3.63
|
3.57
|
3.57
|
3.60
|
3.57
|
76,600
|
|
|
10/1/2024
|
+0.01 / +0.28%
|
3.60
|
3.68
|
3.60
|
3.63
|
3.64
|
3.63
|
157,700
|
|
|
9/30/2024
|
0.00 / 0.00%
|
3.61
|
3.67
|
3.60
|
3.62
|
3.61
|
3.62
|
95,800
|
|
|
9/27/2024
|
-0.04 / -1.09%
|
3.63
|
3.67
|
3.62
|
3.62
|
3.64
|
3.62
|
195,200
|
|
|
9/26/2024
|
0.00 / 0.00%
|
3.63
|
3.68
|
3.63
|
3.66
|
3.65
|
3.66
|
98,300
|
|
|
9/25/2024
|
+0.03 / +0.83%
|
3.63
|
3.69
|
3.63
|
3.66
|
3.66
|
3.66
|
254,700
|
|
|
9/24/2024
|
+0.02 / +0.55%
|
3.60
|
3.65
|
3.60
|
3.63
|
3.62
|
3.63
|
107,500
|
|
|
9/23/2024
|
-0.04 / -1.10%
|
3.67
|
3.67
|
3.61
|
3.61
|
3.64
|
3.61
|
32,900
|
|
|
9/20/2024
|
+0.01 / +0.27%
|
3.64
|
3.70
|
3.60
|
3.65
|
3.64
|
3.65
|
64,700
|
|
|
9/19/2024
|
0.00 / 0.00%
|
3.75
|
3.75
|
3.61
|
3.64
|
3.63
|
3.64
|
176,700
|
|
|
9/18/2024
|
+0.02 / +0.55%
|
3.59
|
3.73
|
3.59
|
3.64
|
3.64
|
3.64
|
199,700
|
|
|
9/17/2024
|
0.00 / 0.00%
|
3.61
|
3.66
|
3.55
|
3.62
|
3.61
|
3.62
|
148,900
|
|
|
9/16/2024
|
-0.04 / -1.09%
|
3.66
|
3.68
|
3.51
|
3.62
|
3.64
|
3.62
|
76,900
|
|
|
9/13/2024
|
+0.02 / +0.55%
|
3.65
|
3.66
|
3.57
|
3.66
|
3.63
|
3.66
|
62,600
|
|
|
9/12/2024
|
+0.01 / +0.28%
|
3.63
|
3.64
|
3.61
|
3.64
|
3.63
|
3.64
|
32,100
|
|
|
9/11/2024
|
+0.03 / +0.83%
|
3.60
|
3.66
|
3.57
|
3.63
|
3.60
|
3.63
|
78,700
|
|
|
9/10/2024
|
-0.01 / -0.28%
|
3.63
|
3.70
|
3.60
|
3.60
|
3.63
|
3.60
|
80,000
|
|
|
9/9/2024
|
-0.13 / -3.48%
|
3.78
|
3.78
|
3.61
|
3.61
|
3.66
|
3.61
|
110,900
|
|
|
9/6/2024
|
-0.01 / -0.27%
|
3.73
|
3.80
|
3.71
|
3.74
|
3.74
|
3.74
|
229,300
|
|
|
9/5/2024
|
+0.01 / +0.27%
|
3.75
|
3.86
|
3.71
|
3.75
|
3.76
|
3.75
|
235,000
|
|
|
9/4/2024
|
-0.07 / -1.84%
|
3.81
|
3.85
|
3.70
|
3.74
|
3.77
|
3.74
|
145,300
|
|
|
8/30/2024
|
-0.02 / -0.52%
|
3.79
|
3.86
|
3.78
|
3.81
|
3.80
|
3.81
|
79,300
|
|
|
8/29/2024
|
+0.03 / +0.79%
|
3.82
|
3.87
|
3.79
|
3.83
|
3.83
|
3.83
|
79,300
|
|
|
8/28/2024
|
-0.03 / -0.78%
|
3.83
|
3.89
|
3.80
|
3.80
|
3.84
|
3.80
|
145,500
|
|
|
8/27/2024
|
+0.01 / +0.26%
|
3.82
|
3.83
|
3.77
|
3.83
|
3.80
|
3.83
|
1,052,000
|
|
|
8/26/2024
|
-0.01 / -0.26%
|
3.87
|
3.87
|
3.81
|
3.82
|
3.82
|
3.82
|
103,600
|
|
|
8/23/2024
|
+0.03 / +0.79%
|
3.80
|
3.85
|
3.78
|
3.83
|
3.82
|
3.83
|
110,600
|
|
|
8/22/2024
|
-0.04 / -1.04%
|
3.86
|
3.86
|
3.79
|
3.80
|
3.83
|
3.80
|
111,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|