|
|
Closing price on 11/12/2019
|
|
| Open |
4.19 |
| High |
4.20 |
| Low |
4.00 |
| Volume |
488,380 |
| Split-adjusted Price |
4.01 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2019
|
0.00 / 0.00%
|
4.19
|
4.20
|
4.00
|
4.01
|
4.11
|
4.01
|
488,380
|
|
|
11/11/2019
|
+0.26 / +6.93%
|
3.89
|
4.01
|
3.87
|
4.01
|
3.99
|
4.01
|
1,116,740
|
|
|
11/8/2019
|
+0.15 / +4.17%
|
3.65
|
3.80
|
3.60
|
3.75
|
3.72
|
3.75
|
445,940
|
|
|
11/7/2019
|
+0.10 / +2.86%
|
3.45
|
3.65
|
3.45
|
3.60
|
3.55
|
3.60
|
167,490
|
|
|
11/6/2019
|
+0.02 / +0.57%
|
3.48
|
3.51
|
3.47
|
3.50
|
3.48
|
3.50
|
38,750
|
|
|
11/5/2019
|
+0.03 / +0.87%
|
3.49
|
3.51
|
3.45
|
3.48
|
3.47
|
3.48
|
58,170
|
|
|
11/4/2019
|
-0.04 / -1.15%
|
3.49
|
3.51
|
3.43
|
3.45
|
3.47
|
3.45
|
427,080
|
|
|
11/1/2019
|
+0.04 / +1.16%
|
3.45
|
3.50
|
3.43
|
3.49
|
3.46
|
3.49
|
414,350
|
|
|
10/31/2019
|
0.00 / 0.00%
|
3.45
|
3.51
|
3.45
|
3.45
|
3.47
|
3.45
|
275,520
|
|
|
10/30/2019
|
-0.05 / -1.43%
|
3.50
|
3.52
|
3.45
|
3.45
|
3.48
|
3.45
|
93,020
|
|
|
10/29/2019
|
+0.01 / +0.29%
|
3.48
|
3.52
|
3.46
|
3.50
|
3.50
|
3.50
|
45,690
|
|
|
10/28/2019
|
+0.01 / +0.29%
|
3.48
|
3.52
|
3.40
|
3.49
|
3.49
|
3.49
|
60,480
|
|
|
10/25/2019
|
0.00 / 0.00%
|
3.43
|
3.59
|
3.43
|
3.48
|
3.46
|
3.48
|
87,810
|
|
|
10/24/2019
|
-0.12 / -3.33%
|
3.55
|
3.59
|
3.48
|
3.48
|
3.50
|
3.48
|
205,530
|
|
|
10/23/2019
|
-0.04 / -1.10%
|
3.65
|
3.68
|
3.55
|
3.60
|
3.61
|
3.60
|
80,260
|
|
|
10/22/2019
|
+0.01 / +0.28%
|
3.63
|
3.86
|
3.63
|
3.64
|
3.72
|
3.64
|
577,890
|
|
|
10/21/2019
|
+0.23 / +6.76%
|
3.37
|
3.63
|
3.35
|
3.63
|
3.56
|
3.63
|
344,540
|
|
|
10/18/2019
|
-0.09 / -2.58%
|
3.47
|
3.50
|
3.35
|
3.40
|
3.41
|
3.40
|
297,640
|
|
|
10/17/2019
|
-0.04 / -1.13%
|
3.53
|
3.55
|
3.46
|
3.49
|
3.51
|
3.49
|
139,050
|
|
|
10/16/2019
|
-0.04 / -1.12%
|
3.56
|
3.60
|
3.53
|
3.53
|
3.57
|
3.53
|
148,040
|
|
|
10/15/2019
|
-0.02 / -0.56%
|
3.58
|
3.62
|
3.55
|
3.57
|
3.59
|
3.57
|
135,540
|
|
|
10/14/2019
|
-0.01 / -0.28%
|
3.57
|
3.65
|
3.54
|
3.59
|
3.56
|
3.59
|
159,850
|
|
|
10/11/2019
|
-0.05 / -1.37%
|
3.60
|
3.60
|
3.57
|
3.60
|
3.58
|
3.60
|
50,310
|
|
|
10/10/2019
|
0.00 / 0.00%
|
3.64
|
3.65
|
3.54
|
3.65
|
3.62
|
3.65
|
260,150
|
|
|
10/9/2019
|
+0.03 / +0.83%
|
3.62
|
3.67
|
3.56
|
3.65
|
3.63
|
3.65
|
155,330
|
|
|
10/8/2019
|
+0.08 / +2.26%
|
3.55
|
3.68
|
3.54
|
3.62
|
3.59
|
3.62
|
206,480
|
|
|
10/7/2019
|
-0.17 / -4.58%
|
3.55
|
3.69
|
3.54
|
3.54
|
3.58
|
3.54
|
418,680
|
|
|
10/4/2019
|
0.00 / 0.00%
|
3.66
|
3.71
|
3.66
|
3.71
|
3.70
|
3.71
|
150,880
|
|
|
10/3/2019
|
0.00 / 0.00%
|
3.69
|
3.75
|
3.65
|
3.71
|
3.73
|
3.71
|
165,050
|
|
|
10/2/2019
|
+0.07 / +1.92%
|
3.64
|
3.81
|
3.64
|
3.71
|
3.77
|
3.71
|
175,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|