|
|
Closing price on 11/17/2015
|
|
| Open |
6.00 |
| High |
6.30 |
| Low |
6.00 |
| Volume |
1,809,690 |
| Split-adjusted Price |
5.93 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2015
|
+0.10 / +1.64%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.15
|
5.93
|
1,809,690
|
|
|
11/16/2015
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.06
|
5.84
|
1,648,840
|
|
|
11/13/2015
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.19
|
5.93
|
949,070
|
|
|
11/12/2015
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.12
|
5.93
|
1,500,630
|
|
|
11/11/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.21
|
5.93
|
577,370
|
|
|
11/10/2015
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.29
|
5.93
|
501,920
|
|
|
11/9/2015
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.34
|
6.12
|
990,240
|
|
|
11/6/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.21
|
5.93
|
1,095,590
|
|
|
11/5/2015
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.27
|
6.03
|
1,130,060
|
|
|
11/4/2015
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.24
|
5.93
|
990,430
|
|
|
11/3/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.25
|
6.03
|
785,730
|
|
|
11/2/2015
|
-0.20 / -3.08%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.39
|
5.89
|
1,307,670
|
|
|
10/30/2015
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.51
|
6.08
|
727,050
|
|
|
10/29/2015
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.17
|
2,039,570
|
|
|
10/28/2015
|
+0.40 / +6.56%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.43
|
6.08
|
2,568,830
|
|
|
10/27/2015
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.18
|
5.71
|
485,560
|
|
|
10/26/2015
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.16
|
5.71
|
3,341,980
|
|
|
10/23/2015
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.23
|
5.80
|
826,750
|
|
|
10/22/2015
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.16
|
5.80
|
413,430
|
|
|
10/21/2015
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.18
|
5.71
|
633,640
|
|
|
10/20/2015
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.28
|
5.80
|
359,520
|
|
|
10/19/2015
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.37
|
5.99
|
695,290
|
|
|
10/16/2015
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.38
|
5.89
|
953,710
|
|
|
10/15/2015
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.29
|
5.99
|
652,010
|
|
|
10/14/2015
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.29
|
5.80
|
882,330
|
|
|
10/13/2015
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.37
|
5.99
|
715,080
|
|
|
10/12/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.08
|
694,620
|
|
|
10/9/2015
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.63
|
6.08
|
1,782,620
|
|
|
10/8/2015
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.43
|
6.08
|
2,000,260
|
|
|
10/7/2015
|
-0.10 / -1.56%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.43
|
5.89
|
769,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|