|
|
Closing price on 10/8/2018
|
|
| Open |
5.70 |
| High |
5.73 |
| Low |
5.53 |
| Volume |
566,610 |
| Split-adjusted Price |
5.59 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2018
|
-0.11 / -1.93%
|
5.70
|
5.73
|
5.53
|
5.59
|
5.65
|
5.59
|
566,610
|
|
|
10/5/2018
|
-0.10 / -1.72%
|
5.77
|
5.84
|
5.70
|
5.70
|
5.76
|
5.70
|
422,600
|
|
|
10/4/2018
|
0.00 / 0.00%
|
5.80
|
5.89
|
5.74
|
5.80
|
5.78
|
5.80
|
356,690
|
|
|
10/3/2018
|
-0.02 / -0.34%
|
5.82
|
5.90
|
5.75
|
5.80
|
5.80
|
5.80
|
286,700
|
|
|
10/2/2018
|
+0.11 / +1.93%
|
5.71
|
6.05
|
5.71
|
5.82
|
5.86
|
5.82
|
734,640
|
|
|
10/1/2018
|
-0.29 / -4.83%
|
6.01
|
6.15
|
5.71
|
5.71
|
5.93
|
5.71
|
909,930
|
|
|
9/28/2018
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.05
|
6.00
|
1,065,400
|
|
|
9/27/2018
|
-0.01 / -0.16%
|
6.10
|
6.15
|
6.09
|
6.10
|
6.11
|
6.10
|
616,980
|
|
|
9/26/2018
|
+0.02 / +0.33%
|
6.09
|
6.27
|
6.09
|
6.11
|
6.17
|
6.11
|
1,248,740
|
|
|
9/25/2018
|
0.00 / 0.00%
|
6.03
|
6.13
|
5.95
|
6.09
|
6.03
|
6.09
|
1,287,230
|
|
|
9/24/2018
|
-0.11 / -1.77%
|
6.20
|
6.28
|
6.09
|
6.09
|
6.13
|
6.09
|
2,620,640
|
|
|
9/21/2018
|
-0.04 / -0.64%
|
6.24
|
6.37
|
6.07
|
6.20
|
6.23
|
6.20
|
1,180,050
|
|
|
9/20/2018
|
+0.06 / +0.97%
|
6.20
|
6.40
|
6.20
|
6.24
|
6.26
|
6.24
|
1,221,840
|
|
|
9/19/2018
|
+0.12 / +1.98%
|
6.06
|
6.30
|
6.01
|
6.18
|
6.19
|
6.18
|
3,441,620
|
|
|
9/18/2018
|
+0.15 / +2.54%
|
5.91
|
6.06
|
5.90
|
6.06
|
6.00
|
6.06
|
1,810,460
|
|
|
9/17/2018
|
-0.14 / -2.31%
|
6.18
|
6.18
|
5.90
|
5.91
|
5.97
|
5.91
|
442,130
|
|
|
9/14/2018
|
-0.05 / -0.82%
|
6.10
|
6.25
|
6.05
|
6.05
|
6.11
|
6.05
|
591,260
|
|
|
9/13/2018
|
-0.20 / -3.17%
|
6.28
|
6.35
|
6.10
|
6.10
|
6.26
|
6.10
|
1,365,220
|
|
|
9/12/2018
|
+0.12 / +1.94%
|
6.18
|
6.49
|
5.82
|
6.30
|
6.13
|
6.30
|
2,009,340
|
|
|
9/11/2018
|
-0.07 / -1.12%
|
6.25
|
6.30
|
6.05
|
6.18
|
6.21
|
6.18
|
883,480
|
|
|
9/10/2018
|
+0.26 / +4.34%
|
6.20
|
6.35
|
6.10
|
6.25
|
6.23
|
6.25
|
1,190,430
|
|
|
9/7/2018
|
+0.39 / +6.96%
|
5.62
|
5.99
|
5.61
|
5.99
|
5.79
|
5.99
|
1,307,980
|
|
|
9/6/2018
|
-0.27 / -4.60%
|
5.49
|
5.89
|
5.49
|
5.60
|
5.69
|
5.60
|
2,533,080
|
|
|
9/5/2018
|
+0.15 / +2.62%
|
6.10
|
6.11
|
5.80
|
5.87
|
6.00
|
5.87
|
2,389,670
|
|
|
9/4/2018
|
+0.37 / +6.92%
|
5.35
|
5.72
|
5.35
|
5.72
|
5.62
|
5.72
|
657,740
|
|
|
8/31/2018
|
+0.20 / +3.88%
|
5.30
|
5.42
|
5.20
|
5.35
|
5.33
|
5.35
|
470,520
|
|
|
8/30/2018
|
+0.05 / +0.98%
|
5.03
|
5.40
|
5.02
|
5.15
|
5.20
|
5.15
|
277,970
|
|
|
8/29/2018
|
-0.03 / -0.58%
|
5.13
|
5.15
|
4.90
|
5.10
|
5.02
|
5.10
|
388,050
|
|
|
8/28/2018
|
-0.10 / -1.91%
|
5.24
|
5.32
|
5.13
|
5.13
|
5.18
|
5.13
|
268,450
|
|
|
8/27/2018
|
0.00 / 0.00%
|
5.30
|
5.33
|
5.21
|
5.23
|
5.23
|
5.23
|
1,640,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|