|
Closing price on 12/19/2017
|
|
| Open |
9.35 |
| High |
9.35 |
| Low |
8.98 |
| Volume |
2,864,000 |
| Split-adjusted Price |
9.00 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2017
|
-0.25 / -2.70%
|
9.35
|
9.35
|
8.98
|
9.00
|
9.01
|
9.00
|
2,864,000
|
|
|
12/18/2017
|
-0.10 / -1.07%
|
9.44
|
9.47
|
9.18
|
9.25
|
9.30
|
9.25
|
1,681,860
|
|
|
12/15/2017
|
-0.15 / -1.58%
|
9.60
|
9.60
|
9.28
|
9.35
|
9.33
|
9.35
|
1,175,680
|
|
|
12/14/2017
|
+0.10 / +1.06%
|
9.36
|
9.50
|
9.32
|
9.50
|
9.40
|
9.50
|
1,237,180
|
|
|
12/13/2017
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.38
|
9.40
|
9.49
|
9.40
|
536,150
|
|
|
12/12/2017
|
-0.20 / -2.04%
|
9.77
|
9.80
|
9.32
|
9.60
|
9.60
|
9.60
|
1,014,450
|
|
|
12/11/2017
|
-0.19 / -1.90%
|
9.90
|
9.97
|
9.70
|
9.80
|
9.82
|
9.80
|
1,209,100
|
|
|
12/8/2017
|
+0.29 / +2.99%
|
9.70
|
10.20
|
9.67
|
9.99
|
9.93
|
9.99
|
2,417,780
|
|
|
12/7/2017
|
-0.30 / -3.00%
|
10.00
|
10.10
|
9.70
|
9.70
|
9.98
|
9.70
|
2,979,090
|
|
|
12/6/2017
|
-0.30 / -2.91%
|
10.10
|
10.35
|
9.87
|
10.00
|
10.02
|
10.00
|
4,421,570
|
|
|
12/5/2017
|
-0.15 / -1.44%
|
10.50
|
10.55
|
10.30
|
10.30
|
10.40
|
10.30
|
3,087,830
|
|
|
12/4/2017
|
-0.05 / -0.48%
|
10.45
|
10.65
|
10.20
|
10.45
|
10.43
|
10.45
|
4,943,920
|
|
|
12/1/2017
|
+0.25 / +2.44%
|
10.25
|
10.60
|
10.15
|
10.50
|
10.35
|
10.50
|
3,397,400
|
|
|
11/30/2017
|
-0.30 / -2.84%
|
10.45
|
10.80
|
10.25
|
10.25
|
10.40
|
10.25
|
4,361,950
|
|
|
11/29/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.45
|
10.55
|
10.71
|
10.55
|
4,435,670
|
|
|
11/28/2017
|
+0.35 / +3.43%
|
10.30
|
10.90
|
10.25
|
10.55
|
10.67
|
10.55
|
6,380,920
|
|
|
11/27/2017
|
+0.05 / +0.49%
|
10.15
|
10.25
|
9.97
|
10.20
|
10.11
|
10.20
|
4,400,490
|
|
|
11/24/2017
|
-0.15 / -1.46%
|
10.25
|
10.40
|
9.95
|
10.15
|
10.15
|
10.15
|
3,325,750
|
|
|
11/23/2017
|
+0.25 / +2.49%
|
10.10
|
10.60
|
9.94
|
10.30
|
10.17
|
10.30
|
5,052,620
|
|
|
11/22/2017
|
+0.15 / +1.52%
|
10.00
|
10.20
|
9.90
|
10.05
|
10.04
|
10.05
|
3,246,700
|
|
|
11/21/2017
|
+0.25 / +2.59%
|
9.58
|
9.90
|
9.41
|
9.90
|
9.66
|
9.90
|
2,645,330
|
|
|
11/20/2017
|
-0.05 / -0.52%
|
9.58
|
9.85
|
9.55
|
9.65
|
9.65
|
9.65
|
2,638,440
|
|
|
11/17/2017
|
-0.04 / -0.41%
|
9.50
|
9.89
|
9.47
|
9.70
|
9.68
|
9.70
|
2,226,280
|
|
|
11/16/2017
|
+0.44 / +4.73%
|
9.60
|
9.95
|
9.50
|
9.74
|
9.73
|
9.74
|
2,024,420
|
|
|
11/15/2017
|
-0.69 / -6.91%
|
9.99
|
10.25
|
9.30
|
9.30
|
9.96
|
9.30
|
3,025,890
|
|
|
11/14/2017
|
+0.09 / +0.91%
|
9.90
|
10.30
|
9.80
|
9.99
|
9.96
|
9.99
|
4,110,450
|
|
|
11/13/2017
|
+0.52 / +5.54%
|
9.38
|
10.00
|
9.38
|
9.90
|
9.70
|
9.90
|
1,222,920
|
|
|
11/10/2017
|
+0.18 / +1.96%
|
9.21
|
9.60
|
9.12
|
9.38
|
9.36
|
9.38
|
1,383,430
|
|
|
11/9/2017
|
-0.05 / -0.54%
|
9.40
|
9.40
|
9.18
|
9.20
|
9.23
|
9.20
|
408,470
|
|
|
11/8/2017
|
+0.05 / +0.54%
|
9.10
|
9.84
|
9.05
|
9.25
|
9.39
|
9.25
|
769,620
|
|
|
|