|
Closing price on 11/27/2024
|
|
| Open |
3.38 |
| High |
3.38 |
| Low |
3.30 |
| Volume |
175,400 |
| Split-adjusted Price |
3.31 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2024
|
-0.01 / -0.30%
|
3.38
|
3.38
|
3.30
|
3.31
|
3.32
|
3.31
|
175,400
|
|
|
11/26/2024
|
+0.02 / +0.61%
|
3.33
|
3.34
|
3.30
|
3.32
|
3.33
|
3.32
|
143,000
|
|
|
11/25/2024
|
+0.01 / +0.30%
|
3.21
|
3.35
|
3.21
|
3.30
|
3.29
|
3.30
|
47,900
|
|
|
11/22/2024
|
-0.02 / -0.60%
|
3.31
|
3.31
|
3.27
|
3.29
|
3.29
|
3.29
|
92,100
|
|
|
11/21/2024
|
+0.01 / +0.30%
|
3.37
|
3.37
|
3.16
|
3.31
|
3.32
|
3.31
|
47,800
|
|
|
11/20/2024
|
-0.01 / -0.30%
|
3.31
|
3.34
|
3.10
|
3.30
|
3.28
|
3.30
|
121,300
|
|
|
11/19/2024
|
-0.01 / -0.30%
|
3.34
|
3.34
|
3.28
|
3.31
|
3.31
|
3.31
|
34,000
|
|
|
11/18/2024
|
+0.08 / +2.47%
|
3.25
|
3.32
|
3.25
|
3.32
|
3.28
|
3.32
|
104,200
|
|
|
11/15/2024
|
-0.06 / -1.82%
|
3.30
|
3.34
|
3.24
|
3.24
|
3.30
|
3.24
|
110,900
|
|
|
11/14/2024
|
-0.07 / -2.08%
|
3.37
|
3.39
|
3.14
|
3.30
|
3.31
|
3.30
|
120,100
|
|
|
11/13/2024
|
-0.03 / -0.88%
|
3.36
|
3.39
|
3.36
|
3.37
|
3.38
|
3.37
|
71,200
|
|
|
11/12/2024
|
-0.02 / -0.58%
|
3.43
|
3.45
|
3.34
|
3.40
|
3.39
|
3.40
|
132,500
|
|
|
11/11/2024
|
0.00 / 0.00%
|
3.43
|
3.46
|
3.36
|
3.42
|
3.41
|
3.42
|
169,900
|
|
|
11/8/2024
|
+0.03 / +0.88%
|
3.45
|
3.52
|
3.42
|
3.42
|
3.44
|
3.42
|
38,400
|
|
|
11/7/2024
|
-0.07 / -2.02%
|
3.50
|
3.50
|
3.39
|
3.39
|
3.44
|
3.39
|
104,700
|
|
|
11/6/2024
|
+0.02 / +0.58%
|
3.47
|
3.47
|
3.41
|
3.46
|
3.46
|
3.46
|
294,000
|
|
|
11/5/2024
|
+0.03 / +0.88%
|
3.46
|
3.46
|
3.39
|
3.44
|
3.43
|
3.44
|
144,400
|
|
|
11/4/2024
|
-0.01 / -0.29%
|
3.41
|
3.45
|
3.40
|
3.41
|
3.42
|
3.41
|
197,600
|
|
|
11/1/2024
|
-0.02 / -0.58%
|
3.49
|
3.49
|
3.41
|
3.42
|
3.43
|
3.42
|
82,000
|
|
|
10/31/2024
|
-0.04 / -1.15%
|
3.48
|
3.48
|
3.44
|
3.44
|
3.46
|
3.44
|
46,300
|
|
|
10/30/2024
|
-0.02 / -0.57%
|
3.50
|
3.54
|
3.47
|
3.48
|
3.50
|
3.48
|
104,100
|
|
|
10/29/2024
|
+0.07 / +2.04%
|
3.49
|
3.51
|
3.42
|
3.50
|
3.49
|
3.50
|
179,900
|
|
|
10/28/2024
|
+0.02 / +0.59%
|
3.41
|
3.46
|
3.39
|
3.43
|
3.40
|
3.43
|
180,700
|
|
|
10/25/2024
|
-0.01 / -0.29%
|
3.44
|
3.45
|
3.38
|
3.41
|
3.41
|
3.41
|
361,100
|
|
|
10/24/2024
|
-0.02 / -0.58%
|
3.44
|
3.48
|
3.42
|
3.42
|
3.44
|
3.42
|
208,400
|
|
|
10/23/2024
|
+0.02 / +0.58%
|
3.43
|
3.47
|
3.41
|
3.44
|
3.45
|
3.44
|
175,100
|
|
|
10/22/2024
|
-0.08 / -2.29%
|
3.50
|
3.51
|
3.42
|
3.42
|
3.45
|
3.42
|
545,900
|
|
|
10/21/2024
|
-0.16 / -4.37%
|
3.64
|
3.64
|
3.48
|
3.50
|
3.54
|
3.50
|
207,700
|
|
|
10/18/2024
|
-0.18 / -4.69%
|
3.85
|
3.85
|
3.65
|
3.66
|
3.72
|
3.66
|
393,600
|
|
|
10/17/2024
|
-0.05 / -1.29%
|
3.80
|
3.88
|
3.72
|
3.84
|
3.82
|
3.84
|
316,700
|
|
|