|
|
Closing price on 11/29/2016
|
|
| Open |
4.01 |
| High |
4.04 |
| Low |
3.95 |
| Volume |
859,700 |
| Split-adjusted Price |
3.83 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2016
|
0.00 / 0.00%
|
4.01
|
4.04
|
3.95
|
4.00
|
3.99
|
3.83
|
859,700
|
|
|
11/28/2016
|
-0.07 / -1.72%
|
4.06
|
4.07
|
3.98
|
4.00
|
4.01
|
3.83
|
1,430,400
|
|
|
11/25/2016
|
-0.09 / -2.16%
|
4.16
|
4.18
|
4.07
|
4.07
|
4.12
|
3.89
|
1,196,040
|
|
|
11/24/2016
|
-0.04 / -0.95%
|
4.21
|
4.22
|
4.16
|
4.16
|
4.18
|
3.98
|
615,930
|
|
|
11/23/2016
|
0.00 / 0.00%
|
4.20
|
4.25
|
4.18
|
4.20
|
4.21
|
4.02
|
419,230
|
|
|
11/22/2016
|
0.00 / 0.00%
|
4.13
|
4.28
|
4.13
|
4.20
|
4.21
|
4.02
|
717,380
|
|
|
11/21/2016
|
-0.07 / -1.64%
|
4.26
|
4.28
|
4.20
|
4.20
|
4.22
|
4.02
|
628,700
|
|
|
11/18/2016
|
-0.05 / -1.16%
|
4.33
|
4.33
|
4.26
|
4.27
|
4.29
|
4.09
|
708,380
|
|
|
11/17/2016
|
0.00 / 0.00%
|
4.32
|
4.39
|
4.02
|
4.32
|
4.33
|
4.13
|
1,489,220
|
|
|
11/16/2016
|
+0.14 / +3.35%
|
4.17
|
4.35
|
4.17
|
4.32
|
4.29
|
4.13
|
1,755,270
|
|
|
11/15/2016
|
-0.04 / -0.95%
|
4.22
|
4.24
|
4.15
|
4.18
|
4.19
|
4.00
|
494,030
|
|
|
11/14/2016
|
+0.02 / +0.48%
|
4.15
|
4.25
|
4.13
|
4.22
|
4.19
|
4.04
|
734,220
|
|
|
11/11/2016
|
0.00 / 0.00%
|
4.20
|
4.25
|
4.15
|
4.20
|
4.18
|
4.02
|
378,840
|
|
|
11/10/2016
|
+0.08 / +1.94%
|
4.19
|
4.30
|
4.11
|
4.20
|
4.19
|
4.02
|
716,990
|
|
|
11/9/2016
|
+0.01 / +0.24%
|
4.12
|
4.23
|
3.86
|
4.12
|
4.03
|
3.94
|
1,339,300
|
|
|
11/8/2016
|
+0.01 / +0.24%
|
4.10
|
4.25
|
4.10
|
4.11
|
4.13
|
3.93
|
307,160
|
|
|
11/7/2016
|
-0.06 / -1.44%
|
4.10
|
4.16
|
4.09
|
4.10
|
4.11
|
3.92
|
627,560
|
|
|
11/4/2016
|
+0.01 / +0.24%
|
4.15
|
4.25
|
4.13
|
4.16
|
4.18
|
3.98
|
920,330
|
|
|
11/3/2016
|
-0.11 / -2.58%
|
4.30
|
4.32
|
4.15
|
4.15
|
4.22
|
3.97
|
801,540
|
|
|
11/2/2016
|
0.00 / 0.00%
|
4.26
|
4.40
|
4.26
|
4.26
|
4.30
|
4.08
|
1,661,630
|
|
|
11/1/2016
|
-0.04 / -0.93%
|
4.30
|
4.33
|
4.25
|
4.26
|
4.28
|
4.08
|
888,230
|
|
|
10/31/2016
|
-0.05 / -1.15%
|
4.40
|
4.44
|
4.27
|
4.30
|
4.35
|
4.11
|
857,720
|
|
|
10/28/2016
|
0.00 / 0.00%
|
4.32
|
4.39
|
4.30
|
4.35
|
4.33
|
4.16
|
1,758,790
|
|
|
10/27/2016
|
+0.05 / +1.16%
|
4.30
|
4.38
|
4.22
|
4.35
|
4.32
|
4.16
|
1,173,720
|
|
|
10/26/2016
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.27
|
4.30
|
4.33
|
4.11
|
1,161,350
|
|
|
10/25/2016
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.33
|
4.21
|
2,569,490
|
|
|
10/24/2016
|
-0.30 / -6.52%
|
4.55
|
4.55
|
4.30
|
4.30
|
4.36
|
4.11
|
1,457,530
|
|
|
10/21/2016
|
+0.05 / +1.10%
|
4.50
|
4.70
|
4.40
|
4.60
|
4.54
|
4.40
|
2,704,780
|
|
|
10/20/2016
|
-0.20 / -4.21%
|
4.70
|
4.78
|
4.55
|
4.55
|
4.66
|
4.35
|
1,449,920
|
|
|
10/19/2016
|
0.00 / 0.00%
|
4.75
|
4.80
|
4.63
|
4.75
|
4.72
|
4.55
|
3,445,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|