|
|
Closing price on 11/30/2023
|
|
| Open |
3.85 |
| High |
3.94 |
| Low |
3.83 |
| Volume |
364,800 |
| Split-adjusted Price |
3.83 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2023
|
+0.03 / +0.79%
|
3.85
|
3.94
|
3.83
|
3.83
|
3.87
|
3.83
|
364,800
|
|
|
11/29/2023
|
-0.01 / -0.26%
|
3.76
|
3.84
|
3.76
|
3.80
|
3.80
|
3.80
|
175,500
|
|
|
11/28/2023
|
0.00 / 0.00%
|
3.84
|
3.84
|
3.70
|
3.81
|
3.76
|
3.81
|
194,700
|
|
|
11/27/2023
|
-0.07 / -1.80%
|
3.90
|
3.90
|
3.81
|
3.81
|
3.83
|
3.81
|
183,700
|
|
|
11/24/2023
|
+0.03 / +0.78%
|
3.85
|
3.88
|
3.74
|
3.88
|
3.80
|
3.88
|
499,300
|
|
|
11/23/2023
|
-0.07 / -1.79%
|
3.92
|
4.00
|
3.85
|
3.85
|
3.93
|
3.85
|
828,300
|
|
|
11/22/2023
|
+0.01 / +0.26%
|
3.92
|
3.99
|
3.87
|
3.92
|
3.91
|
3.92
|
288,400
|
|
|
11/21/2023
|
-0.03 / -0.76%
|
3.95
|
3.99
|
3.87
|
3.91
|
3.93
|
3.91
|
347,200
|
|
|
11/20/2023
|
+0.03 / +0.77%
|
3.83
|
3.97
|
3.82
|
3.94
|
3.89
|
3.94
|
240,000
|
|
|
11/17/2023
|
+0.06 / +1.56%
|
3.85
|
4.05
|
3.85
|
3.91
|
3.97
|
3.91
|
1,241,800
|
|
|
11/16/2023
|
+0.02 / +0.52%
|
3.85
|
3.85
|
3.82
|
3.85
|
3.84
|
3.85
|
227,900
|
|
|
11/15/2023
|
+0.02 / +0.52%
|
3.89
|
3.93
|
3.81
|
3.83
|
3.86
|
3.83
|
398,300
|
|
|
11/14/2023
|
+0.02 / +0.53%
|
3.92
|
3.92
|
3.78
|
3.81
|
3.83
|
3.81
|
237,500
|
|
|
11/13/2023
|
0.00 / 0.00%
|
3.85
|
3.89
|
3.75
|
3.79
|
3.83
|
3.79
|
288,200
|
|
|
11/10/2023
|
-0.09 / -2.32%
|
3.78
|
3.89
|
3.75
|
3.79
|
3.81
|
3.79
|
636,800
|
|
|
11/9/2023
|
+0.08 / +2.11%
|
3.89
|
4.03
|
3.84
|
3.88
|
3.94
|
3.88
|
870,400
|
|
|
11/8/2023
|
+0.08 / +2.15%
|
3.72
|
3.91
|
3.70
|
3.80
|
3.81
|
3.80
|
480,700
|
|
|
11/7/2023
|
0.00 / 0.00%
|
3.72
|
3.72
|
3.65
|
3.72
|
3.69
|
3.72
|
362,800
|
|
|
11/6/2023
|
+0.02 / +0.54%
|
3.70
|
3.78
|
3.66
|
3.72
|
3.72
|
3.72
|
418,500
|
|
|
11/3/2023
|
0.00 / 0.00%
|
3.74
|
3.74
|
3.65
|
3.70
|
3.69
|
3.70
|
262,600
|
|
|
11/2/2023
|
+0.24 / +6.94%
|
3.48
|
3.70
|
3.46
|
3.70
|
3.63
|
3.70
|
639,700
|
|
|
11/1/2023
|
+0.07 / +2.06%
|
3.35
|
3.46
|
3.31
|
3.46
|
3.37
|
3.46
|
294,000
|
|
|
10/31/2023
|
-0.06 / -1.74%
|
3.54
|
3.54
|
3.39
|
3.39
|
3.42
|
3.39
|
244,400
|
|
|
10/30/2023
|
-0.08 / -2.27%
|
3.60
|
3.60
|
3.45
|
3.45
|
3.51
|
3.45
|
210,300
|
|
|
10/27/2023
|
+0.07 / +2.02%
|
3.50
|
3.60
|
3.40
|
3.53
|
3.49
|
3.53
|
422,600
|
|
|
10/26/2023
|
-0.26 / -6.99%
|
3.69
|
3.69
|
3.46
|
3.46
|
3.49
|
3.46
|
685,300
|
|
|
10/25/2023
|
+0.07 / +1.92%
|
3.65
|
3.80
|
3.65
|
3.72
|
3.73
|
3.72
|
239,600
|
|
|
10/24/2023
|
+0.01 / +0.27%
|
3.71
|
3.74
|
3.60
|
3.65
|
3.65
|
3.65
|
235,400
|
|
|
10/23/2023
|
+0.01 / +0.28%
|
3.63
|
3.67
|
3.59
|
3.64
|
3.62
|
3.64
|
214,900
|
|
|
10/20/2023
|
+0.23 / +6.76%
|
3.48
|
3.63
|
3.41
|
3.63
|
3.52
|
3.63
|
244,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|