|
|
Closing price on 11/10/2014
|
|
| Open |
13.10 |
| High |
13.50 |
| Low |
12.90 |
| Volume |
4,162,150 |
| Split-adjusted Price |
12.44 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2014
|
+0.50 / +3.91%
|
13.10
|
13.50
|
12.90
|
13.30
|
13.30
|
12.44
|
4,162,150
|
|
|
11/7/2014
|
-0.30 / -2.29%
|
13.00
|
13.30
|
12.80
|
12.80
|
12.80
|
11.97
|
4,477,870
|
|
|
11/6/2014
|
+0.10 / +0.77%
|
13.20
|
13.60
|
12.70
|
13.10
|
13.10
|
12.25
|
2,210,700
|
|
|
11/5/2014
|
+0.30 / +2.36%
|
12.80
|
13.30
|
12.30
|
13.00
|
13.00
|
12.16
|
4,951,910
|
|
|
11/4/2014
|
+0.70 / +5.83%
|
11.90
|
12.80
|
11.80
|
12.70
|
12.70
|
11.88
|
5,832,500
|
|
|
11/3/2014
|
+0.20 / +1.69%
|
11.90
|
12.50
|
11.90
|
12.00
|
12.00
|
11.23
|
3,405,060
|
|
|
10/31/2014
|
+0.40 / +3.51%
|
11.50
|
12.10
|
11.50
|
11.80
|
11.80
|
11.04
|
4,213,710
|
|
|
10/30/2014
|
+0.70 / +6.54%
|
10.60
|
11.40
|
10.50
|
11.40
|
11.40
|
10.66
|
8,171,940
|
|
|
10/29/2014
|
+0.40 / +3.88%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.70
|
10.01
|
939,890
|
|
|
10/28/2014
|
-0.10 / -0.96%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.30
|
9.63
|
1,039,410
|
|
|
10/27/2014
|
-0.20 / -1.89%
|
10.60
|
10.80
|
10.40
|
10.40
|
10.40
|
9.73
|
1,411,560
|
|
|
10/24/2014
|
-0.10 / -0.93%
|
10.50
|
10.90
|
10.40
|
10.60
|
10.60
|
9.92
|
1,169,130
|
|
|
10/23/2014
|
+0.20 / +1.90%
|
10.40
|
11.10
|
10.40
|
10.70
|
10.70
|
10.01
|
2,489,600
|
|
|
10/22/2014
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.40
|
10.50
|
10.50
|
9.82
|
1,021,310
|
|
|
10/21/2014
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.50
|
9.82
|
693,920
|
|
|
10/20/2014
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
9.92
|
1,258,550
|
|
|
10/17/2014
|
+0.60 / +6.06%
|
9.90
|
10.50
|
9.80
|
10.50
|
10.50
|
9.82
|
1,256,700
|
|
|
10/16/2014
|
-0.40 / -3.88%
|
10.20
|
10.20
|
9.80
|
9.90
|
9.90
|
9.26
|
1,344,910
|
|
|
10/15/2014
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.30
|
9.63
|
1,107,100
|
|
|
10/14/2014
|
-0.60 / -5.50%
|
10.90
|
11.00
|
10.30
|
10.30
|
10.30
|
9.63
|
2,046,870
|
|
|
10/13/2014
|
-0.10 / -0.91%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.90
|
10.20
|
785,120
|
|
|
10/10/2014
|
-0.30 / -2.65%
|
11.30
|
11.30
|
10.80
|
11.00
|
11.00
|
10.29
|
1,705,530
|
|
|
10/9/2014
|
+0.60 / +5.61%
|
10.70
|
11.40
|
10.50
|
11.30
|
11.30
|
10.57
|
3,255,990
|
|
|
10/8/2014
|
-0.20 / -1.83%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.70
|
10.01
|
1,625,050
|
|
|
10/7/2014
|
+0.50 / +4.81%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.90
|
10.20
|
5,063,400
|
|
|
10/6/2014
|
+0.60 / +6.12%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.40
|
9.73
|
2,098,970
|
|
|
10/3/2014
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.80
|
9.17
|
1,416,570
|
|
|
10/2/2014
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.80
|
9.17
|
1,230,510
|
|
|
10/1/2014
|
+0.20 / +2.13%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
8.98
|
982,520
|
|
|
9/30/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
8.79
|
597,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|