|
|
Closing price on 11/4/2024
|
|
| Open |
3.41 |
| High |
3.45 |
| Low |
3.40 |
| Volume |
197,600 |
| Split-adjusted Price |
3.41 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/16/2024
|
+0.24 / +6.58%
|
3.90
|
3.90
|
3.70
|
3.89
|
3.86
|
3.89
|
1,445,200
|
|
|
10/15/2024
|
+0.23 / +6.73%
|
3.42
|
3.65
|
3.40
|
3.65
|
3.57
|
3.65
|
216,300
|
|
|
10/14/2024
|
-0.09 / -2.56%
|
3.46
|
3.54
|
3.39
|
3.42
|
3.45
|
3.42
|
205,700
|
|
|
10/11/2024
|
-0.02 / -0.57%
|
3.46
|
3.58
|
3.46
|
3.51
|
3.51
|
3.51
|
59,400
|
|
|
10/10/2024
|
-0.01 / -0.28%
|
3.54
|
3.56
|
3.48
|
3.53
|
3.52
|
3.53
|
121,400
|
|
|
10/9/2024
|
-0.04 / -1.12%
|
3.60
|
3.60
|
3.52
|
3.54
|
3.55
|
3.54
|
49,400
|
|
|
10/8/2024
|
0.00 / 0.00%
|
3.59
|
3.59
|
3.53
|
3.58
|
3.55
|
3.58
|
48,000
|
|
|
10/7/2024
|
-0.01 / -0.28%
|
3.61
|
3.61
|
3.53
|
3.58
|
3.57
|
3.58
|
14,900
|
|
|
10/4/2024
|
+0.01 / +0.28%
|
3.55
|
3.59
|
3.53
|
3.59
|
3.56
|
3.59
|
70,300
|
|
|
10/3/2024
|
+0.01 / +0.28%
|
3.57
|
3.64
|
3.57
|
3.58
|
3.58
|
3.58
|
89,400
|
|
|
10/2/2024
|
-0.06 / -1.65%
|
3.63
|
3.63
|
3.57
|
3.57
|
3.60
|
3.57
|
76,600
|
|
|
10/1/2024
|
+0.01 / +0.28%
|
3.60
|
3.68
|
3.60
|
3.63
|
3.64
|
3.63
|
157,700
|
|
|
9/30/2024
|
0.00 / 0.00%
|
3.61
|
3.67
|
3.60
|
3.62
|
3.61
|
3.62
|
95,800
|
|
|
9/27/2024
|
-0.04 / -1.09%
|
3.63
|
3.67
|
3.62
|
3.62
|
3.64
|
3.62
|
195,200
|
|
|
9/26/2024
|
0.00 / 0.00%
|
3.63
|
3.68
|
3.63
|
3.66
|
3.65
|
3.66
|
98,300
|
|
|
9/25/2024
|
+0.03 / +0.83%
|
3.63
|
3.69
|
3.63
|
3.66
|
3.66
|
3.66
|
254,700
|
|
|
9/24/2024
|
+0.02 / +0.55%
|
3.60
|
3.65
|
3.60
|
3.63
|
3.62
|
3.63
|
107,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|