|
|
Closing price on 12/20/2019
|
|
| Open |
4.60 |
| High |
4.81 |
| Low |
4.60 |
| Volume |
1,596,840 |
| Split-adjusted Price |
4.81 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2019
|
+0.31 / +6.89%
|
4.60
|
4.81
|
4.60
|
4.81
|
4.75
|
4.81
|
1,596,840
|
|
|
12/19/2019
|
+0.03 / +0.67%
|
4.26
|
4.59
|
4.24
|
4.50
|
4.36
|
4.50
|
797,690
|
|
|
12/18/2019
|
-0.33 / -6.88%
|
4.67
|
4.89
|
4.47
|
4.47
|
4.57
|
4.47
|
3,391,020
|
|
|
12/17/2019
|
-0.23 / -4.57%
|
5.25
|
5.35
|
4.70
|
4.80
|
5.13
|
4.80
|
3,658,450
|
|
|
12/16/2019
|
+0.32 / +6.79%
|
4.83
|
5.03
|
4.80
|
5.03
|
4.98
|
5.03
|
3,574,330
|
|
|
12/13/2019
|
+0.30 / +6.80%
|
4.59
|
4.71
|
4.50
|
4.71
|
4.70
|
4.71
|
2,608,820
|
|
|
12/12/2019
|
+0.28 / +6.78%
|
4.22
|
4.41
|
4.22
|
4.41
|
4.39
|
4.41
|
4,788,160
|
|
|
12/11/2019
|
+0.15 / +3.77%
|
3.98
|
4.14
|
3.98
|
4.13
|
4.10
|
4.13
|
933,910
|
|
|
12/10/2019
|
+0.12 / +3.11%
|
3.81
|
4.06
|
3.81
|
3.98
|
3.99
|
3.98
|
726,130
|
|
|
12/9/2019
|
-0.05 / -1.28%
|
3.90
|
3.90
|
3.80
|
3.86
|
3.84
|
3.86
|
446,190
|
|
|
12/6/2019
|
-0.17 / -4.17%
|
4.00
|
4.10
|
3.91
|
3.91
|
3.98
|
3.91
|
458,920
|
|
|
12/5/2019
|
+0.13 / +3.29%
|
3.96
|
4.15
|
3.96
|
4.08
|
4.05
|
4.08
|
615,190
|
|
|
12/4/2019
|
+0.25 / +6.76%
|
3.70
|
3.95
|
3.70
|
3.95
|
3.90
|
3.95
|
2,662,120
|
|
|
12/3/2019
|
-0.07 / -1.86%
|
3.77
|
3.77
|
3.64
|
3.70
|
3.68
|
3.70
|
259,800
|
|
|
12/2/2019
|
+0.01 / +0.27%
|
3.73
|
3.82
|
3.73
|
3.77
|
3.78
|
3.77
|
162,710
|
|
|
11/29/2019
|
+0.01 / +0.27%
|
3.73
|
3.80
|
3.71
|
3.76
|
3.76
|
3.76
|
67,500
|
|
|
11/28/2019
|
-0.05 / -1.32%
|
3.80
|
3.88
|
3.75
|
3.75
|
3.80
|
3.75
|
345,460
|
|
|
11/27/2019
|
+0.06 / +1.60%
|
3.78
|
3.84
|
3.75
|
3.80
|
3.80
|
3.80
|
272,190
|
|
|
11/26/2019
|
+0.03 / +0.81%
|
3.74
|
3.79
|
3.70
|
3.74
|
3.75
|
3.74
|
275,190
|
|
|
11/25/2019
|
+0.01 / +0.27%
|
3.64
|
3.75
|
3.64
|
3.71
|
3.70
|
3.71
|
110,640
|
|
|
11/22/2019
|
-0.09 / -2.37%
|
3.75
|
3.81
|
3.70
|
3.70
|
3.74
|
3.70
|
727,490
|
|
|
11/21/2019
|
+0.03 / +0.80%
|
3.77
|
3.83
|
3.70
|
3.79
|
3.78
|
3.79
|
244,530
|
|
|
11/20/2019
|
-0.04 / -1.05%
|
3.79
|
3.80
|
3.70
|
3.76
|
3.72
|
3.76
|
243,900
|
|
|
11/19/2019
|
+0.01 / +0.26%
|
3.79
|
3.86
|
3.70
|
3.80
|
3.76
|
3.80
|
336,690
|
|
|
11/18/2019
|
-0.11 / -2.82%
|
3.63
|
3.80
|
3.63
|
3.79
|
3.69
|
3.79
|
316,900
|
|
|
11/15/2019
|
-0.14 / -3.47%
|
3.85
|
4.03
|
3.85
|
3.90
|
3.91
|
3.90
|
231,170
|
|
|
11/14/2019
|
+0.24 / +6.32%
|
3.70
|
4.05
|
3.66
|
4.04
|
3.85
|
4.04
|
1,037,180
|
|
|
11/13/2019
|
-0.21 / -5.24%
|
3.92
|
3.95
|
3.80
|
3.80
|
3.87
|
3.80
|
286,850
|
|
|
11/12/2019
|
0.00 / 0.00%
|
4.19
|
4.20
|
4.00
|
4.01
|
4.11
|
4.01
|
488,380
|
|
|
11/11/2019
|
+0.26 / +6.93%
|
3.89
|
4.01
|
3.87
|
4.01
|
3.99
|
4.01
|
1,116,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|