|
|
Closing price on 12/11/2015
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
783,800 |
| Split-adjusted Price |
5.55 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2015
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.78
|
5.55
|
783,800
|
|
|
12/10/2015
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.96
|
5.55
|
898,120
|
|
|
12/9/2015
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.04
|
5.74
|
553,440
|
|
|
12/8/2015
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.90
|
6.10
|
6.04
|
5.84
|
1,048,540
|
|
|
12/7/2015
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.05
|
5.74
|
635,170
|
|
|
12/4/2015
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
5.84
|
764,750
|
|
|
12/3/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.11
|
5.93
|
705,760
|
|
|
12/2/2015
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.12
|
5.93
|
552,340
|
|
|
12/1/2015
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
5.84
|
793,080
|
|
|
11/30/2015
|
+0.10 / +1.64%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.13
|
5.93
|
927,110
|
|
|
11/27/2015
|
-0.30 / -4.69%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.25
|
5.84
|
1,255,630
|
|
|
11/26/2015
|
+0.20 / +3.23%
|
6.10
|
6.50
|
6.10
|
6.40
|
6.35
|
6.12
|
2,947,150
|
|
|
11/25/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.17
|
5.93
|
1,095,000
|
|
|
11/24/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
5.93
|
982,690
|
|
|
11/23/2015
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.24
|
6.03
|
808,440
|
|
|
11/20/2015
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.21
|
5.93
|
1,331,210
|
|
|
11/19/2015
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.11
|
5.84
|
1,463,830
|
|
|
11/18/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.17
|
5.93
|
247,940
|
|
|
11/17/2015
|
+0.10 / +1.64%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.15
|
5.93
|
1,809,690
|
|
|
11/16/2015
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.06
|
5.84
|
1,648,840
|
|
|
11/13/2015
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.19
|
5.93
|
949,070
|
|
|
11/12/2015
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.12
|
5.93
|
1,500,630
|
|
|
11/11/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.21
|
5.93
|
577,370
|
|
|
11/10/2015
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.29
|
5.93
|
501,920
|
|
|
11/9/2015
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.34
|
6.12
|
990,240
|
|
|
11/6/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.21
|
5.93
|
1,095,590
|
|
|
11/5/2015
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.27
|
6.03
|
1,130,060
|
|
|
11/4/2015
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.24
|
5.93
|
990,430
|
|
|
11/3/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.25
|
6.03
|
785,730
|
|
|
11/2/2015
|
-0.20 / -3.08%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.39
|
5.89
|
1,307,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|