|
|
Closing price on 12/30/2016
|
|
| Open |
2.63 |
| High |
2.67 |
| Low |
2.62 |
| Volume |
480,200 |
| Split-adjusted Price |
2.53 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2016
|
+0.01 / +0.38%
|
2.63
|
2.67
|
2.62
|
2.64
|
2.63
|
2.53
|
480,200
|
|
|
12/29/2016
|
-0.03 / -1.13%
|
2.69
|
2.76
|
2.63
|
2.63
|
2.67
|
2.52
|
1,332,375
|
|
|
12/28/2016
|
+0.05 / +1.92%
|
2.59
|
2.79
|
2.59
|
2.66
|
2.67
|
2.55
|
820,670
|
|
|
12/27/2016
|
-0.05 / -1.88%
|
2.66
|
2.66
|
2.58
|
2.61
|
2.61
|
2.50
|
941,600
|
|
|
12/26/2016
|
-0.14 / -5.00%
|
2.79
|
2.82
|
2.66
|
2.66
|
2.72
|
2.55
|
909,380
|
|
|
12/23/2016
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.71
|
2.80
|
2.76
|
2.68
|
652,920
|
|
|
12/22/2016
|
-0.02 / -0.71%
|
2.90
|
3.01
|
2.77
|
2.80
|
2.93
|
2.68
|
2,070,300
|
|
|
12/21/2016
|
+0.18 / +6.82%
|
2.65
|
2.82
|
2.65
|
2.82
|
2.75
|
2.70
|
3,395,750
|
|
|
12/20/2016
|
+0.01 / +0.38%
|
2.63
|
2.70
|
2.62
|
2.64
|
2.66
|
2.53
|
1,675,550
|
|
|
12/19/2016
|
+0.10 / +3.95%
|
2.53
|
2.70
|
2.53
|
2.63
|
2.62
|
2.52
|
1,825,690
|
|
|
12/16/2016
|
+0.05 / +2.02%
|
2.44
|
2.56
|
2.37
|
2.53
|
2.51
|
2.42
|
890,890
|
|
|
12/15/2016
|
-0.18 / -6.77%
|
2.73
|
2.73
|
2.48
|
2.48
|
2.54
|
2.37
|
2,058,710
|
|
|
12/14/2016
|
0.00 / 0.00%
|
2.48
|
2.84
|
2.48
|
2.66
|
2.64
|
2.55
|
5,497,370
|
|
|
12/13/2016
|
-0.20 / -6.99%
|
2.66
|
2.66
|
2.66
|
2.66
|
2.66
|
2.55
|
555,030
|
|
|
12/12/2016
|
-0.21 / -6.84%
|
2.86
|
2.91
|
2.86
|
2.86
|
2.86
|
2.74
|
2,337,200
|
|
|
12/9/2016
|
-0.23 / -6.97%
|
3.12
|
3.23
|
3.07
|
3.07
|
3.09
|
2.94
|
3,022,680
|
|
|
12/8/2016
|
-0.04 / -1.20%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.39
|
3.16
|
1,587,490
|
|
|
12/7/2016
|
-0.25 / -6.96%
|
3.34
|
3.45
|
3.34
|
3.34
|
3.34
|
3.20
|
8,675,620
|
|
|
12/6/2016
|
-0.27 / -6.99%
|
3.68
|
3.84
|
3.59
|
3.59
|
3.60
|
3.44
|
3,677,920
|
|
|
12/5/2016
|
-0.01 / -0.26%
|
3.87
|
3.89
|
3.68
|
3.86
|
3.76
|
3.69
|
2,198,340
|
|
|
12/2/2016
|
-0.08 / -2.03%
|
3.96
|
3.96
|
3.84
|
3.87
|
3.87
|
3.70
|
1,116,100
|
|
|
12/1/2016
|
-0.05 / -1.25%
|
4.04
|
4.08
|
3.90
|
3.95
|
3.98
|
3.78
|
903,500
|
|
|
11/30/2016
|
0.00 / 0.00%
|
4.01
|
4.04
|
3.96
|
4.00
|
4.00
|
3.83
|
551,840
|
|
|
11/29/2016
|
0.00 / 0.00%
|
4.01
|
4.04
|
3.95
|
4.00
|
3.99
|
3.83
|
859,700
|
|
|
11/28/2016
|
-0.07 / -1.72%
|
4.06
|
4.07
|
3.98
|
4.00
|
4.01
|
3.83
|
1,430,400
|
|
|
11/25/2016
|
-0.09 / -2.16%
|
4.16
|
4.18
|
4.07
|
4.07
|
4.12
|
3.89
|
1,196,040
|
|
|
11/24/2016
|
-0.04 / -0.95%
|
4.21
|
4.22
|
4.16
|
4.16
|
4.18
|
3.98
|
615,930
|
|
|
11/23/2016
|
0.00 / 0.00%
|
4.20
|
4.25
|
4.18
|
4.20
|
4.21
|
4.02
|
419,230
|
|
|
11/22/2016
|
0.00 / 0.00%
|
4.13
|
4.28
|
4.13
|
4.20
|
4.21
|
4.02
|
717,380
|
|
|
11/21/2016
|
-0.07 / -1.64%
|
4.26
|
4.28
|
4.20
|
4.20
|
4.22
|
4.02
|
628,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|