|
|
Closing price on 11/25/2020
|
|
| Open |
4.20 |
| High |
4.23 |
| Low |
4.16 |
| Volume |
767,470 |
| Split-adjusted Price |
4.16 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2020
|
-0.04 / -0.95%
|
4.20
|
4.23
|
4.16
|
4.16
|
4.19
|
4.16
|
767,470
|
|
|
11/24/2020
|
-0.04 / -0.94%
|
4.24
|
4.26
|
4.13
|
4.20
|
4.22
|
4.20
|
1,017,600
|
|
|
11/23/2020
|
0.00 / 0.00%
|
4.21
|
4.28
|
4.20
|
4.24
|
4.24
|
4.24
|
1,140,360
|
|
|
11/20/2020
|
+0.04 / +0.95%
|
4.15
|
4.30
|
4.15
|
4.24
|
4.23
|
4.24
|
1,269,380
|
|
|
11/19/2020
|
+0.03 / +0.72%
|
4.20
|
4.28
|
4.20
|
4.20
|
4.24
|
4.20
|
1,230,240
|
|
|
11/18/2020
|
+0.03 / +0.72%
|
4.15
|
4.29
|
4.13
|
4.17
|
4.24
|
4.17
|
1,294,660
|
|
|
11/17/2020
|
0.00 / 0.00%
|
4.11
|
4.15
|
4.10
|
4.14
|
4.13
|
4.14
|
864,520
|
|
|
11/16/2020
|
0.00 / 0.00%
|
4.16
|
4.20
|
4.11
|
4.14
|
4.14
|
4.14
|
479,710
|
|
|
11/13/2020
|
0.00 / 0.00%
|
4.06
|
4.25
|
4.06
|
4.14
|
4.15
|
4.14
|
936,320
|
|
|
11/12/2020
|
+0.04 / +0.98%
|
4.10
|
4.20
|
4.05
|
4.14
|
4.11
|
4.14
|
507,240
|
|
|
11/11/2020
|
-0.06 / -1.44%
|
4.10
|
4.16
|
4.03
|
4.10
|
4.09
|
4.10
|
323,710
|
|
|
11/10/2020
|
-0.01 / -0.24%
|
4.24
|
4.24
|
4.12
|
4.16
|
4.16
|
4.16
|
449,620
|
|
|
11/9/2020
|
-0.03 / -0.71%
|
4.17
|
4.25
|
4.08
|
4.17
|
4.16
|
4.17
|
613,370
|
|
|
11/6/2020
|
-0.02 / -0.47%
|
4.20
|
4.29
|
4.00
|
4.20
|
4.16
|
4.20
|
688,380
|
|
|
11/5/2020
|
-0.12 / -2.76%
|
4.34
|
4.34
|
4.22
|
4.22
|
4.30
|
4.22
|
528,940
|
|
|
11/4/2020
|
+0.05 / +1.17%
|
4.30
|
4.39
|
4.29
|
4.34
|
4.33
|
4.34
|
1,217,180
|
|
|
11/3/2020
|
0.00 / 0.00%
|
4.29
|
4.33
|
4.20
|
4.29
|
4.27
|
4.29
|
410,960
|
|
|
11/2/2020
|
+0.20 / +4.89%
|
4.09
|
4.36
|
4.09
|
4.29
|
4.26
|
4.29
|
1,010,110
|
|
|
10/30/2020
|
+0.04 / +0.99%
|
4.15
|
4.17
|
3.98
|
4.09
|
4.09
|
4.09
|
238,180
|
|
|
10/29/2020
|
+0.03 / +0.75%
|
3.97
|
4.06
|
3.95
|
4.05
|
4.01
|
4.05
|
336,460
|
|
|
10/28/2020
|
-0.18 / -4.29%
|
4.21
|
4.28
|
4.02
|
4.02
|
4.17
|
4.02
|
1,026,690
|
|
|
10/27/2020
|
+0.08 / +1.94%
|
4.17
|
4.29
|
4.12
|
4.20
|
4.20
|
4.20
|
981,110
|
|
|
10/26/2020
|
+0.05 / +1.23%
|
4.10
|
4.28
|
4.06
|
4.12
|
4.17
|
4.12
|
654,940
|
|
|
10/23/2020
|
+0.09 / +2.26%
|
3.99
|
4.08
|
3.99
|
4.07
|
4.04
|
4.07
|
634,590
|
|
|
10/22/2020
|
-0.01 / -0.25%
|
3.99
|
4.00
|
3.92
|
3.98
|
3.96
|
3.98
|
305,080
|
|
|
10/21/2020
|
-0.05 / -1.24%
|
4.01
|
4.07
|
3.99
|
3.99
|
4.01
|
3.99
|
341,900
|
|
|
10/20/2020
|
+0.05 / +1.25%
|
3.99
|
4.07
|
3.98
|
4.04
|
4.03
|
4.04
|
1,646,830
|
|
|
10/19/2020
|
0.00 / 0.00%
|
4.00
|
4.08
|
3.93
|
3.99
|
3.98
|
3.99
|
428,620
|
|
|
10/16/2020
|
-0.02 / -0.50%
|
4.00
|
4.05
|
3.92
|
3.99
|
4.00
|
3.99
|
317,440
|
|
|
10/15/2020
|
+0.01 / +0.25%
|
4.00
|
4.11
|
3.92
|
4.01
|
4.00
|
4.01
|
767,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|