|
|
Closing price on 11/2/2022
|
|
| Open |
3.58 |
| High |
3.60 |
| Low |
3.55 |
| Volume |
261,700 |
| Split-adjusted Price |
3.57 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2022
|
0.00 / 0.00%
|
3.58
|
3.60
|
3.55
|
3.57
|
3.57
|
3.57
|
261,700
|
|
|
11/1/2022
|
+0.11 / +3.18%
|
3.55
|
3.58
|
3.49
|
3.57
|
3.54
|
3.57
|
202,300
|
|
|
10/31/2022
|
-0.03 / -0.86%
|
3.50
|
3.60
|
3.40
|
3.46
|
3.47
|
3.46
|
211,900
|
|
|
10/28/2022
|
+0.01 / +0.29%
|
3.50
|
3.58
|
3.48
|
3.49
|
3.53
|
3.49
|
254,900
|
|
|
10/27/2022
|
+0.22 / +6.75%
|
3.34
|
3.48
|
3.28
|
3.48
|
3.42
|
3.48
|
236,400
|
|
|
10/26/2022
|
-0.09 / -2.69%
|
3.22
|
3.40
|
3.20
|
3.26
|
3.28
|
3.26
|
90,500
|
|
|
10/25/2022
|
0.00 / 0.00%
|
3.16
|
3.39
|
3.12
|
3.35
|
3.23
|
3.35
|
453,700
|
|
|
10/24/2022
|
-0.25 / -6.94%
|
3.60
|
3.65
|
3.35
|
3.35
|
3.38
|
3.35
|
413,500
|
|
|
10/21/2022
|
-0.21 / -5.51%
|
3.81
|
3.81
|
3.55
|
3.60
|
3.69
|
3.60
|
451,900
|
|
|
10/20/2022
|
-0.06 / -1.55%
|
3.84
|
3.97
|
3.79
|
3.81
|
3.83
|
3.81
|
174,600
|
|
|
10/19/2022
|
-0.03 / -0.77%
|
3.80
|
3.93
|
3.80
|
3.87
|
3.86
|
3.87
|
181,400
|
|
|
10/18/2022
|
+0.12 / +3.17%
|
3.89
|
3.95
|
3.81
|
3.90
|
3.91
|
3.90
|
273,300
|
|
|
10/17/2022
|
-0.11 / -2.83%
|
3.90
|
3.90
|
3.77
|
3.78
|
3.83
|
3.78
|
158,300
|
|
|
10/14/2022
|
+0.17 / +4.57%
|
3.73
|
3.89
|
3.73
|
3.89
|
3.81
|
3.89
|
280,200
|
|
|
10/13/2022
|
+0.04 / +1.09%
|
3.77
|
3.77
|
3.68
|
3.72
|
3.71
|
3.72
|
144,300
|
|
|
10/12/2022
|
+0.07 / +1.94%
|
3.69
|
3.80
|
3.60
|
3.68
|
3.68
|
3.68
|
237,800
|
|
|
10/11/2022
|
-0.27 / -6.96%
|
3.89
|
3.89
|
3.61
|
3.61
|
3.65
|
3.61
|
364,900
|
|
|
10/10/2022
|
+0.02 / +0.52%
|
3.64
|
3.89
|
3.64
|
3.88
|
3.75
|
3.88
|
373,900
|
|
|
10/7/2022
|
-0.29 / -6.99%
|
4.20
|
4.20
|
3.86
|
3.86
|
3.91
|
3.86
|
555,500
|
|
|
10/6/2022
|
-0.15 / -3.49%
|
4.30
|
4.30
|
4.10
|
4.15
|
4.19
|
4.15
|
151,700
|
|
|
10/5/2022
|
+0.13 / +3.12%
|
4.20
|
4.36
|
4.20
|
4.30
|
4.28
|
4.30
|
188,700
|
|
|
10/4/2022
|
-0.02 / -0.48%
|
4.39
|
4.39
|
4.15
|
4.17
|
4.21
|
4.17
|
183,000
|
|
|
10/3/2022
|
-0.31 / -6.89%
|
4.50
|
4.50
|
4.19
|
4.19
|
4.25
|
4.19
|
398,100
|
|
|
9/30/2022
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.38
|
4.50
|
4.42
|
4.50
|
806,600
|
|
|
9/29/2022
|
-0.13 / -2.69%
|
4.89
|
4.89
|
4.68
|
4.70
|
4.78
|
4.70
|
316,100
|
|
|
9/28/2022
|
-0.01 / -0.21%
|
4.74
|
4.99
|
4.74
|
4.83
|
4.81
|
4.83
|
149,700
|
|
|
9/27/2022
|
+0.08 / +1.68%
|
4.84
|
5.00
|
4.75
|
4.84
|
4.85
|
4.84
|
224,800
|
|
|
9/26/2022
|
-0.23 / -4.61%
|
4.90
|
4.97
|
4.75
|
4.76
|
4.81
|
4.76
|
295,000
|
|
|
9/23/2022
|
-0.02 / -0.40%
|
5.02
|
5.08
|
4.91
|
4.99
|
5.01
|
4.99
|
176,400
|
|
|
9/22/2022
|
+0.09 / +1.83%
|
4.88
|
5.05
|
4.73
|
5.01
|
4.91
|
5.01
|
256,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:15:00 PM
|
|
|
|
|