|
|
Closing price on 11/26/2025
|
|
| Open |
3.98 |
| High |
4.02 |
| Low |
3.95 |
| Volume |
229,500 |
| Split-adjusted Price |
4.00 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2025
|
0.00 / 0.00%
|
3.98
|
4.02
|
3.95
|
4.00
|
3.98
|
4.00
|
229,500
|
|
|
11/25/2025
|
-0.07 / -1.72%
|
4.08
|
4.08
|
3.98
|
4.00
|
4.03
|
4.00
|
268,500
|
|
|
11/24/2025
|
+0.04 / +0.99%
|
4.03
|
4.09
|
4.00
|
4.07
|
4.05
|
4.07
|
371,600
|
|
|
11/21/2025
|
+0.03 / +0.75%
|
4.00
|
4.09
|
3.98
|
4.03
|
4.03
|
4.03
|
290,200
|
|
|
11/20/2025
|
-0.06 / -1.48%
|
4.06
|
4.07
|
3.95
|
4.00
|
4.00
|
4.00
|
221,300
|
|
|
11/19/2025
|
-0.03 / -0.73%
|
4.09
|
4.10
|
4.01
|
4.06
|
4.07
|
4.06
|
173,100
|
|
|
11/18/2025
|
+0.01 / +0.25%
|
4.05
|
4.14
|
4.05
|
4.09
|
4.08
|
4.09
|
258,200
|
|
|
11/17/2025
|
+0.09 / +2.26%
|
3.99
|
4.10
|
3.99
|
4.08
|
4.05
|
4.08
|
260,500
|
|
|
11/14/2025
|
-0.01 / -0.25%
|
4.06
|
4.09
|
3.99
|
3.99
|
4.01
|
3.99
|
193,900
|
|
|
11/13/2025
|
-0.05 / -1.23%
|
4.05
|
4.06
|
3.95
|
4.00
|
4.01
|
4.00
|
166,000
|
|
|
11/12/2025
|
+0.16 / +4.11%
|
3.89
|
4.08
|
3.89
|
4.05
|
3.97
|
4.05
|
210,100
|
|
|
11/11/2025
|
+0.02 / +0.52%
|
3.90
|
3.90
|
3.83
|
3.89
|
3.86
|
3.89
|
166,200
|
|
|
11/10/2025
|
-0.06 / -1.53%
|
3.95
|
3.95
|
3.86
|
3.87
|
3.90
|
3.87
|
137,200
|
|
|
11/7/2025
|
-0.15 / -3.68%
|
4.04
|
4.08
|
3.91
|
3.93
|
3.96
|
3.93
|
379,800
|
|
|
11/6/2025
|
+0.01 / +0.25%
|
4.07
|
4.12
|
3.98
|
4.08
|
4.02
|
4.08
|
131,600
|
|
|
11/5/2025
|
-0.03 / -0.73%
|
4.11
|
4.14
|
4.00
|
4.07
|
4.06
|
4.07
|
93,700
|
|
|
11/4/2025
|
+0.07 / +1.74%
|
4.06
|
4.15
|
3.93
|
4.10
|
4.01
|
4.10
|
411,800
|
|
|
11/3/2025
|
-0.18 / -4.28%
|
4.22
|
4.25
|
4.03
|
4.03
|
4.11
|
4.03
|
284,600
|
|
|
10/31/2025
|
-0.05 / -1.17%
|
4.23
|
4.35
|
4.20
|
4.21
|
4.28
|
4.21
|
526,100
|
|
|
10/30/2025
|
+0.15 / +3.65%
|
4.39
|
4.39
|
4.26
|
4.26
|
4.35
|
4.26
|
667,400
|
|
|
10/29/2025
|
+0.26 / +6.75%
|
3.89
|
4.11
|
3.87
|
4.11
|
4.08
|
4.11
|
683,400
|
|
|
10/28/2025
|
-0.05 / -1.28%
|
3.83
|
3.90
|
3.78
|
3.85
|
3.82
|
3.85
|
281,000
|
|
|
10/27/2025
|
0.00 / 0.00%
|
4.01
|
4.01
|
3.85
|
3.90
|
3.90
|
3.90
|
139,300
|
|
|
10/24/2025
|
-0.12 / -2.99%
|
4.02
|
4.03
|
3.86
|
3.90
|
3.91
|
3.90
|
377,900
|
|
|
10/23/2025
|
-0.03 / -0.74%
|
4.08
|
4.08
|
4.00
|
4.02
|
4.02
|
4.02
|
111,100
|
|
|
10/22/2025
|
+0.09 / +2.27%
|
3.98
|
4.14
|
3.96
|
4.05
|
4.03
|
4.05
|
199,000
|
|
|
10/21/2025
|
0.00 / 0.00%
|
3.86
|
4.08
|
3.84
|
3.96
|
3.95
|
3.96
|
528,500
|
|
|
10/20/2025
|
-0.29 / -6.82%
|
4.25
|
4.31
|
3.96
|
3.96
|
4.06
|
3.96
|
842,200
|
|
|
10/17/2025
|
-0.07 / -1.62%
|
4.32
|
4.43
|
4.25
|
4.25
|
4.32
|
4.25
|
438,600
|
|
|
10/16/2025
|
0.00 / 0.00%
|
4.32
|
4.43
|
4.24
|
4.32
|
4.33
|
4.32
|
883,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|