|
|
Closing price on 11/25/2021
|
|
| Open |
9.85 |
| High |
10.25 |
| Low |
9.40 |
| Volume |
1,339,100 |
| Split-adjusted Price |
9.99 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2021
|
+0.14 / +1.42%
|
9.85
|
10.25
|
9.40
|
9.99
|
9.88
|
9.99
|
1,339,100
|
|
|
11/24/2021
|
-0.30 / -2.96%
|
10.25
|
10.25
|
9.78
|
9.85
|
9.93
|
9.85
|
1,947,800
|
|
|
11/23/2021
|
0.00 / 0.00%
|
9.51
|
10.25
|
9.51
|
10.15
|
9.92
|
10.15
|
1,119,800
|
|
|
11/22/2021
|
-0.75 / -6.88%
|
10.90
|
10.95
|
10.15
|
10.15
|
10.45
|
10.15
|
2,373,900
|
|
|
11/19/2021
|
+0.15 / +1.40%
|
11.50
|
11.50
|
10.35
|
10.90
|
11.22
|
10.90
|
4,995,500
|
|
|
11/18/2021
|
+0.70 / +6.97%
|
10.35
|
10.75
|
10.00
|
10.75
|
10.43
|
10.75
|
3,450,700
|
|
|
11/17/2021
|
-0.15 / -1.47%
|
10.20
|
10.35
|
9.98
|
10.05
|
10.15
|
10.05
|
1,397,400
|
|
|
11/16/2021
|
-0.35 / -3.32%
|
10.15
|
10.55
|
9.82
|
10.20
|
10.03
|
10.20
|
4,188,600
|
|
|
11/15/2021
|
-0.20 / -1.86%
|
11.00
|
11.15
|
10.30
|
10.55
|
10.73
|
10.55
|
3,309,300
|
|
|
11/12/2021
|
+0.25 / +2.38%
|
10.55
|
10.80
|
10.35
|
10.75
|
10.51
|
10.75
|
1,831,300
|
|
|
11/11/2021
|
+0.35 / +3.45%
|
10.30
|
10.80
|
10.25
|
10.50
|
10.48
|
10.50
|
2,473,900
|
|
|
11/10/2021
|
+0.17 / +1.70%
|
9.75
|
10.35
|
9.75
|
10.15
|
9.89
|
10.15
|
2,190,100
|
|
|
11/9/2021
|
-0.37 / -3.57%
|
10.35
|
10.50
|
9.91
|
9.98
|
10.15
|
9.98
|
2,962,900
|
|
|
11/8/2021
|
0.00 / 0.00%
|
10.25
|
11.00
|
10.10
|
10.35
|
10.37
|
10.35
|
1,845,900
|
|
|
11/5/2021
|
+0.48 / +4.86%
|
10.00
|
10.35
|
9.90
|
10.35
|
10.18
|
10.35
|
3,620,000
|
|
|
11/4/2021
|
+0.60 / +6.47%
|
8.91
|
9.90
|
8.91
|
9.87
|
9.44
|
9.87
|
2,594,600
|
|
|
11/3/2021
|
-0.69 / -6.93%
|
9.89
|
10.10
|
9.27
|
9.27
|
9.58
|
9.27
|
6,684,000
|
|
|
11/2/2021
|
0.00 / 0.00%
|
9.97
|
10.50
|
9.58
|
9.96
|
9.87
|
9.96
|
2,406,800
|
|
|
11/1/2021
|
+0.56 / +5.96%
|
10.00
|
10.00
|
9.50
|
9.96
|
9.87
|
9.96
|
3,875,590
|
|
|
10/29/2021
|
+0.61 / +6.94%
|
8.70
|
9.40
|
8.70
|
9.40
|
9.22
|
9.40
|
4,732,600
|
|
|
10/28/2021
|
+0.16 / +1.85%
|
9.10
|
9.20
|
8.79
|
8.79
|
9.02
|
8.79
|
2,606,600
|
|
|
10/27/2021
|
+0.56 / +6.94%
|
8.07
|
8.63
|
7.70
|
8.63
|
8.39
|
8.63
|
4,461,300
|
|
|
10/26/2021
|
+0.07 / +0.88%
|
8.30
|
8.52
|
8.05
|
8.07
|
8.30
|
8.07
|
2,243,700
|
|
|
10/25/2021
|
+0.52 / +6.95%
|
7.40
|
8.00
|
7.11
|
8.00
|
7.67
|
8.00
|
2,721,900
|
|
|
10/22/2021
|
-0.56 / -6.97%
|
7.86
|
8.12
|
7.48
|
7.48
|
7.69
|
7.48
|
5,089,700
|
|
|
10/21/2021
|
+0.02 / +0.25%
|
8.25
|
8.32
|
7.80
|
8.04
|
8.03
|
8.04
|
2,193,000
|
|
|
10/20/2021
|
-0.30 / -3.61%
|
8.70
|
8.90
|
7.79
|
8.02
|
8.51
|
8.02
|
6,305,500
|
|
|
10/19/2021
|
+0.54 / +6.94%
|
8.32
|
8.32
|
8.20
|
8.32
|
8.32
|
8.32
|
2,241,300
|
|
|
10/18/2021
|
+0.50 / +6.87%
|
7.26
|
7.78
|
7.25
|
7.78
|
7.56
|
7.78
|
2,255,900
|
|
|
10/15/2021
|
+0.19 / +2.68%
|
7.58
|
7.58
|
6.99
|
7.28
|
7.44
|
7.28
|
12,400,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|