|
|
Closing price on 11/9/2023
|
|
| Open |
3.89 |
| High |
4.03 |
| Low |
3.84 |
| Volume |
870,400 |
| Split-adjusted Price |
3.88 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/19/2023
|
-0.10 / -2.86%
|
3.53
|
3.56
|
3.31
|
3.40
|
3.42
|
3.40
|
311,300
|
|
|
10/18/2023
|
-0.26 / -6.91%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.60
|
3.50
|
703,200
|
|
|
10/17/2023
|
-0.06 / -1.57%
|
3.85
|
3.90
|
3.76
|
3.76
|
3.82
|
3.76
|
136,800
|
|
|
10/16/2023
|
-0.08 / -2.05%
|
3.90
|
3.92
|
3.81
|
3.82
|
3.87
|
3.82
|
182,800
|
|
|
10/13/2023
|
+0.01 / +0.26%
|
3.82
|
3.90
|
3.79
|
3.90
|
3.82
|
3.90
|
307,000
|
|
|
10/12/2023
|
0.00 / 0.00%
|
3.93
|
4.00
|
3.89
|
3.89
|
3.93
|
3.89
|
423,200
|
|
|
10/11/2023
|
0.00 / 0.00%
|
3.94
|
3.99
|
3.81
|
3.89
|
3.88
|
3.89
|
419,400
|
|
|
10/10/2023
|
+0.22 / +5.99%
|
3.71
|
3.90
|
3.71
|
3.89
|
3.82
|
3.89
|
568,200
|
|
|
10/9/2023
|
+0.03 / +0.82%
|
3.65
|
3.72
|
3.64
|
3.67
|
3.67
|
3.67
|
162,200
|
|
|
10/6/2023
|
+0.08 / +2.25%
|
3.57
|
3.69
|
3.57
|
3.64
|
3.62
|
3.64
|
235,500
|
|
|
10/5/2023
|
+0.01 / +0.28%
|
3.67
|
3.73
|
3.55
|
3.56
|
3.66
|
3.56
|
456,300
|
|
|
10/4/2023
|
-0.01 / -0.28%
|
3.40
|
3.59
|
3.37
|
3.55
|
3.51
|
3.55
|
391,700
|
|
|
10/3/2023
|
-0.26 / -6.81%
|
3.80
|
3.80
|
3.56
|
3.56
|
3.64
|
3.56
|
443,800
|
|
|
10/2/2023
|
+0.02 / +0.53%
|
3.88
|
3.88
|
3.79
|
3.82
|
3.82
|
3.82
|
178,400
|
|
|
9/29/2023
|
+0.05 / +1.33%
|
3.81
|
3.90
|
3.75
|
3.80
|
3.80
|
3.80
|
248,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|