|
Closing price on 12/16/2022
|
|
| Open |
3.93 |
| High |
3.98 |
| Low |
3.85 |
| Volume |
121,700 |
| Split-adjusted Price |
3.87 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2022
|
-0.06 / -1.53%
|
3.93
|
3.98
|
3.85
|
3.87
|
3.90
|
3.87
|
121,700
|
|
|
12/15/2022
|
-0.05 / -1.26%
|
3.99
|
4.00
|
3.93
|
3.93
|
3.98
|
3.93
|
95,600
|
|
|
12/14/2022
|
+0.08 / +2.05%
|
3.96
|
4.05
|
3.93
|
3.98
|
3.99
|
3.98
|
268,000
|
|
|
12/13/2022
|
0.00 / 0.00%
|
3.90
|
3.96
|
3.71
|
3.90
|
3.85
|
3.90
|
132,300
|
|
|
12/12/2022
|
+0.01 / +0.26%
|
3.89
|
3.98
|
3.84
|
3.90
|
3.90
|
3.90
|
277,500
|
|
|
12/9/2022
|
0.00 / 0.00%
|
3.90
|
3.96
|
3.76
|
3.89
|
3.84
|
3.89
|
309,400
|
|
|
12/8/2022
|
+0.21 / +5.71%
|
3.91
|
3.93
|
3.77
|
3.89
|
3.89
|
3.89
|
312,500
|
|
|
12/7/2022
|
-0.18 / -4.66%
|
3.65
|
3.85
|
3.65
|
3.68
|
3.70
|
3.68
|
394,600
|
|
|
12/6/2022
|
-0.28 / -6.76%
|
4.14
|
4.14
|
3.86
|
3.86
|
3.93
|
3.86
|
845,900
|
|
|
12/5/2022
|
+0.02 / +0.49%
|
4.25
|
4.25
|
4.12
|
4.14
|
4.15
|
4.14
|
357,300
|
|
|
12/2/2022
|
-0.01 / -0.24%
|
4.17
|
4.17
|
3.95
|
4.12
|
4.05
|
4.12
|
554,900
|
|
|
12/1/2022
|
+0.03 / +0.73%
|
4.20
|
4.30
|
4.00
|
4.13
|
4.17
|
4.13
|
626,900
|
|
|
11/30/2022
|
+0.10 / +2.50%
|
4.20
|
4.20
|
3.80
|
4.10
|
4.06
|
4.10
|
385,300
|
|
|
11/29/2022
|
+0.23 / +6.10%
|
3.95
|
4.03
|
3.77
|
4.00
|
3.93
|
4.00
|
625,000
|
|
|
11/28/2022
|
+0.24 / +6.80%
|
3.76
|
3.77
|
3.70
|
3.77
|
3.76
|
3.77
|
412,600
|
|
|
11/25/2022
|
+0.23 / +6.97%
|
3.40
|
3.53
|
3.35
|
3.53
|
3.50
|
3.53
|
318,300
|
|
|
11/24/2022
|
0.00 / 0.00%
|
3.35
|
3.43
|
3.19
|
3.30
|
3.32
|
3.30
|
282,200
|
|
|
11/23/2022
|
-0.15 / -4.35%
|
3.45
|
3.49
|
3.30
|
3.30
|
3.40
|
3.30
|
283,400
|
|
|
11/22/2022
|
+0.18 / +5.50%
|
3.27
|
3.49
|
3.27
|
3.45
|
3.45
|
3.45
|
525,400
|
|
|
11/21/2022
|
+0.17 / +5.48%
|
3.12
|
3.30
|
3.12
|
3.27
|
3.23
|
3.27
|
308,000
|
|
|
11/18/2022
|
+0.12 / +4.03%
|
3.13
|
3.14
|
2.95
|
3.10
|
3.05
|
3.10
|
291,800
|
|
|
11/17/2022
|
+0.19 / +6.81%
|
2.80
|
2.98
|
2.80
|
2.98
|
2.97
|
2.98
|
179,400
|
|
|
11/16/2022
|
+0.18 / +6.90%
|
2.44
|
2.79
|
2.43
|
2.79
|
2.58
|
2.79
|
257,700
|
|
|
11/15/2022
|
-0.19 / -6.79%
|
2.80
|
2.80
|
2.61
|
2.61
|
2.62
|
2.61
|
390,000
|
|
|
11/14/2022
|
-0.17 / -5.72%
|
2.84
|
2.88
|
2.77
|
2.80
|
2.81
|
2.80
|
268,700
|
|
|
11/11/2022
|
-0.03 / -1.00%
|
3.10
|
3.13
|
2.96
|
2.97
|
3.04
|
2.97
|
181,600
|
|
|
11/10/2022
|
-0.18 / -5.66%
|
3.19
|
3.19
|
2.96
|
3.00
|
3.01
|
3.00
|
409,100
|
|
|
11/9/2022
|
0.00 / 0.00%
|
3.20
|
3.35
|
3.18
|
3.18
|
3.25
|
3.18
|
130,800
|
|
|
11/8/2022
|
0.00 / 0.00%
|
3.08
|
3.25
|
3.02
|
3.18
|
3.13
|
3.18
|
290,500
|
|
|
11/7/2022
|
-0.21 / -6.19%
|
3.41
|
3.50
|
3.17
|
3.18
|
3.29
|
3.18
|
205,000
|
|
|