|
|
Closing price on 10/5/2017
|
|
| Open |
13.50 |
| High |
13.80 |
| Low |
13.20 |
| Volume |
3,677,220 |
| Split-adjusted Price |
13.50 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/7/2017
|
+0.09 / +0.97%
|
8.81
|
9.50
|
8.81
|
9.39
|
9.04
|
8.99
|
1,891,610
|
|
|
9/6/2017
|
-0.70 / -7.00%
|
9.92
|
9.92
|
9.30
|
9.30
|
9.44
|
8.90
|
1,073,860
|
|
|
9/5/2017
|
-0.35 / -3.38%
|
10.05
|
10.45
|
9.95
|
10.00
|
10.04
|
9.57
|
757,590
|
|
|
9/1/2017
|
+0.35 / +3.50%
|
10.00
|
10.60
|
9.85
|
10.35
|
10.18
|
9.90
|
843,980
|
|
|
8/31/2017
|
-0.45 / -4.31%
|
10.40
|
10.80
|
9.98
|
10.00
|
10.13
|
9.57
|
1,492,670
|
|
|
8/30/2017
|
-0.75 / -6.70%
|
10.60
|
10.90
|
10.45
|
10.45
|
10.46
|
10.00
|
2,581,370
|
|
|
8/29/2017
|
-0.80 / -6.67%
|
11.90
|
12.00
|
11.20
|
11.20
|
11.41
|
10.72
|
1,166,480
|
|
|
8/28/2017
|
+0.75 / +6.67%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.97
|
11.48
|
1,350,890
|
|
|
8/25/2017
|
+0.70 / +6.64%
|
10.00
|
11.25
|
9.95
|
11.25
|
10.35
|
10.77
|
1,860,920
|
|
|
8/24/2017
|
-0.75 / -6.64%
|
10.60
|
10.90
|
10.55
|
10.55
|
10.59
|
10.10
|
1,946,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|