|
Closing price on 11/3/2021
|
|
Open |
9.89 |
High |
10.10 |
Low |
9.27 |
Volume |
6,684,000 |
Split-adjusted Price |
9.27 |
|
|
HAR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
10/14/2021
|
+0.46 / +6.94%
|
7.09
|
7.09
|
7.09
|
7.09
|
7.09
|
7.09
|
1,591,700
|
|
10/13/2021
|
+0.43 / +6.94%
|
6.63
|
6.63
|
6.63
|
6.63
|
6.63
|
6.63
|
610,300
|
|
10/12/2021
|
+0.40 / +6.90%
|
5.87
|
6.20
|
5.82
|
6.20
|
6.16
|
6.20
|
5,958,100
|
|
10/11/2021
|
-0.04 / -0.68%
|
5.85
|
5.90
|
5.60
|
5.80
|
5.76
|
5.80
|
1,489,000
|
|
10/8/2021
|
-0.02 / -0.34%
|
5.98
|
6.04
|
5.79
|
5.84
|
5.91
|
5.84
|
2,268,000
|
|
10/7/2021
|
+0.33 / +5.97%
|
5.55
|
5.90
|
5.55
|
5.86
|
5.79
|
5.86
|
2,673,600
|
|
10/6/2021
|
+0.18 / +3.36%
|
5.40
|
5.61
|
5.35
|
5.53
|
5.51
|
5.53
|
1,235,800
|
|
10/5/2021
|
0.00 / 0.00%
|
5.48
|
5.48
|
5.35
|
5.35
|
5.40
|
5.35
|
656,400
|
|
10/4/2021
|
+0.25 / +4.90%
|
5.17
|
5.40
|
5.08
|
5.35
|
5.29
|
5.35
|
1,060,300
|
|
10/1/2021
|
-0.16 / -3.04%
|
5.24
|
5.29
|
5.07
|
5.10
|
5.17
|
5.10
|
511,500
|
|
9/30/2021
|
+0.15 / +2.94%
|
5.17
|
5.33
|
5.11
|
5.26
|
5.24
|
5.26
|
523,700
|
|
9/29/2021
|
+0.05 / +0.99%
|
5.06
|
5.13
|
4.98
|
5.11
|
5.07
|
5.11
|
363,600
|
|
9/28/2021
|
+0.01 / +0.20%
|
4.93
|
5.19
|
4.80
|
5.06
|
4.99
|
5.06
|
683,200
|
|
9/27/2021
|
-0.38 / -7.00%
|
5.39
|
5.39
|
5.05
|
5.05
|
5.13
|
5.05
|
1,523,500
|
|
9/24/2021
|
-0.07 / -1.27%
|
5.48
|
5.65
|
5.29
|
5.43
|
5.40
|
5.43
|
810,200
|
|
9/23/2021
|
-0.28 / -4.84%
|
6.09
|
6.09
|
5.50
|
5.50
|
5.75
|
5.50
|
2,894,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|