|
|
Closing price on 12/2/2022
|
|
| Open |
4.17 |
| High |
4.17 |
| Low |
3.95 |
| Volume |
554,900 |
| Split-adjusted Price |
4.12 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/4/2022
|
-0.20 / -5.57%
|
3.59
|
3.59
|
3.35
|
3.39
|
3.43
|
3.39
|
140,900
|
|
|
11/3/2022
|
+0.02 / +0.56%
|
3.57
|
3.60
|
3.52
|
3.59
|
3.56
|
3.59
|
129,900
|
|
|
11/2/2022
|
0.00 / 0.00%
|
3.58
|
3.60
|
3.55
|
3.57
|
3.57
|
3.57
|
261,700
|
|
|
11/1/2022
|
+0.11 / +3.18%
|
3.55
|
3.58
|
3.49
|
3.57
|
3.54
|
3.57
|
202,300
|
|
|
10/31/2022
|
-0.03 / -0.86%
|
3.50
|
3.60
|
3.40
|
3.46
|
3.47
|
3.46
|
211,900
|
|
|
10/28/2022
|
+0.01 / +0.29%
|
3.50
|
3.58
|
3.48
|
3.49
|
3.53
|
3.49
|
254,900
|
|
|
10/27/2022
|
+0.22 / +6.75%
|
3.34
|
3.48
|
3.28
|
3.48
|
3.42
|
3.48
|
236,400
|
|
|
10/26/2022
|
-0.09 / -2.69%
|
3.22
|
3.40
|
3.20
|
3.26
|
3.28
|
3.26
|
90,500
|
|
|
10/25/2022
|
0.00 / 0.00%
|
3.16
|
3.39
|
3.12
|
3.35
|
3.23
|
3.35
|
453,700
|
|
|
10/24/2022
|
-0.25 / -6.94%
|
3.60
|
3.65
|
3.35
|
3.35
|
3.38
|
3.35
|
413,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|