|
|
Closing price on 11/8/2017
|
|
| Open |
9.10 |
| High |
9.84 |
| Low |
9.05 |
| Volume |
769,620 |
| Split-adjusted Price |
9.25 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2017
|
+0.05 / +0.54%
|
9.10
|
9.84
|
9.05
|
9.25
|
9.39
|
9.25
|
769,620
|
|
|
11/7/2017
|
-0.40 / -4.17%
|
9.60
|
9.64
|
9.20
|
9.20
|
9.45
|
9.20
|
541,710
|
|
|
11/6/2017
|
+0.25 / +2.67%
|
9.35
|
9.70
|
9.20
|
9.60
|
9.59
|
9.60
|
428,960
|
|
|
11/3/2017
|
+0.26 / +2.86%
|
9.00
|
9.69
|
8.50
|
9.35
|
9.20
|
9.35
|
606,940
|
|
|
11/2/2017
|
-0.68 / -6.96%
|
9.20
|
9.65
|
9.09
|
9.09
|
9.13
|
9.09
|
2,135,430
|
|
|
11/1/2017
|
-0.73 / -6.95%
|
10.50
|
10.50
|
9.77
|
9.77
|
9.94
|
9.77
|
1,008,650
|
|
|
10/31/2017
|
-0.65 / -5.83%
|
11.05
|
11.10
|
10.40
|
10.50
|
10.46
|
10.50
|
1,720,020
|
|
|
10/30/2017
|
-0.80 / -6.69%
|
11.80
|
12.40
|
11.15
|
11.15
|
11.48
|
11.15
|
1,888,470
|
|
|
10/27/2017
|
+0.75 / +6.70%
|
11.80
|
11.95
|
11.50
|
11.95
|
11.90
|
11.95
|
1,081,850
|
|
|
10/26/2017
|
+0.40 / +3.70%
|
10.50
|
11.20
|
10.40
|
11.20
|
10.61
|
11.20
|
1,102,150
|
|
|
10/25/2017
|
-0.80 / -6.90%
|
11.60
|
11.85
|
10.80
|
10.80
|
10.91
|
10.80
|
2,209,080
|
|
|
10/24/2017
|
+0.35 / +3.11%
|
10.95
|
12.00
|
10.50
|
11.60
|
10.76
|
11.60
|
2,485,340
|
|
|
10/23/2017
|
-0.80 / -6.64%
|
12.05
|
12.10
|
11.25
|
11.25
|
11.34
|
11.25
|
4,044,400
|
|
|
10/20/2017
|
-0.40 / -3.21%
|
12.45
|
12.45
|
11.75
|
12.05
|
12.01
|
12.05
|
3,175,250
|
|
|
10/19/2017
|
+0.75 / +6.41%
|
11.70
|
12.50
|
11.70
|
12.45
|
12.30
|
12.45
|
3,869,990
|
|
|
10/18/2017
|
-0.80 / -6.40%
|
12.50
|
12.50
|
11.65
|
11.70
|
11.92
|
11.70
|
3,585,630
|
|
|
10/17/2017
|
-0.20 / -1.57%
|
12.50
|
12.70
|
12.20
|
12.50
|
12.42
|
12.50
|
3,307,590
|
|
|
10/16/2017
|
-0.20 / -1.55%
|
12.75
|
13.00
|
12.30
|
12.70
|
12.54
|
12.70
|
4,411,740
|
|
|
10/13/2017
|
-0.85 / -6.18%
|
13.70
|
13.70
|
12.90
|
12.90
|
13.16
|
12.90
|
3,289,570
|
|
|
10/12/2017
|
+0.15 / +1.10%
|
14.35
|
14.35
|
13.45
|
13.75
|
13.91
|
13.75
|
3,529,560
|
|
|
10/11/2017
|
+0.85 / +6.67%
|
13.55
|
13.60
|
13.10
|
13.60
|
13.58
|
13.60
|
3,575,430
|
|
|
10/10/2017
|
+0.05 / +0.39%
|
13.00
|
13.30
|
12.60
|
12.75
|
12.97
|
12.75
|
3,836,810
|
|
|
10/9/2017
|
-0.40 / -3.05%
|
12.75
|
13.00
|
12.50
|
12.70
|
12.71
|
12.70
|
4,081,750
|
|
|
10/6/2017
|
-0.40 / -2.96%
|
13.45
|
13.80
|
12.85
|
13.10
|
13.31
|
13.10
|
3,464,440
|
|
|
10/5/2017
|
+0.20 / +1.50%
|
13.50
|
13.80
|
13.20
|
13.50
|
13.54
|
13.50
|
3,677,220
|
|
|
10/4/2017
|
+0.85 / +6.83%
|
12.50
|
13.30
|
12.50
|
13.30
|
13.11
|
13.30
|
3,532,970
|
|
|
10/3/2017
|
+0.80 / +6.87%
|
11.45
|
12.45
|
11.45
|
12.45
|
12.23
|
12.45
|
3,263,740
|
|
|
10/2/2017
|
-0.50 / -4.12%
|
11.35
|
11.95
|
11.30
|
11.65
|
11.61
|
11.65
|
3,403,660
|
|
|
9/29/2017
|
-0.90 / -6.90%
|
12.30
|
13.10
|
12.15
|
12.15
|
12.35
|
12.15
|
3,535,480
|
|
|
9/28/2017
|
-0.95 / -6.79%
|
14.00
|
14.25
|
13.05
|
13.05
|
13.69
|
13.05
|
5,181,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:01 AM
|
|
|
|
|