|
|
Closing price on 12/30/2021
|
|
| Open |
15.75 |
| High |
15.75 |
| Low |
14.70 |
| Volume |
3,343,600 |
| Split-adjusted Price |
14.90 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2021
|
-0.85 / -5.40%
|
15.75
|
15.75
|
14.70
|
14.90
|
15.16
|
14.90
|
3,343,600
|
|
|
12/29/2021
|
+1.00 / +6.78%
|
15.75
|
15.75
|
15.30
|
15.75
|
15.68
|
15.75
|
4,938,300
|
|
|
12/28/2021
|
+0.95 / +6.88%
|
14.00
|
14.75
|
14.00
|
14.75
|
14.58
|
14.75
|
3,527,500
|
|
|
12/27/2021
|
-0.20 / -1.43%
|
13.60
|
14.35
|
13.05
|
13.80
|
13.55
|
13.80
|
3,054,400
|
|
|
12/24/2021
|
-0.35 / -2.44%
|
15.20
|
15.20
|
13.35
|
14.00
|
14.07
|
14.00
|
4,857,700
|
|
|
12/23/2021
|
+0.90 / +6.69%
|
14.35
|
14.35
|
13.10
|
14.35
|
14.26
|
14.35
|
9,043,200
|
|
|
12/22/2021
|
+0.85 / +6.75%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
3,851,700
|
|
|
12/21/2021
|
+0.80 / +6.78%
|
12.60
|
12.60
|
12.00
|
12.60
|
12.56
|
12.60
|
1,664,200
|
|
|
12/20/2021
|
+0.75 / +6.79%
|
11.60
|
11.80
|
11.35
|
11.80
|
11.75
|
11.80
|
5,075,000
|
|
|
12/17/2021
|
+0.70 / +6.76%
|
10.50
|
11.05
|
10.50
|
11.05
|
10.88
|
11.05
|
4,987,300
|
|
|
12/16/2021
|
+0.49 / +4.97%
|
9.70
|
10.35
|
9.70
|
10.35
|
10.06
|
10.35
|
2,774,600
|
|
|
12/15/2021
|
-0.34 / -3.33%
|
10.20
|
10.20
|
9.73
|
9.86
|
9.96
|
9.86
|
1,293,700
|
|
|
12/14/2021
|
+0.05 / +0.49%
|
10.50
|
10.55
|
9.99
|
10.20
|
10.25
|
10.20
|
2,364,000
|
|
|
12/13/2021
|
+0.65 / +6.84%
|
9.50
|
10.15
|
9.50
|
10.15
|
9.99
|
10.15
|
1,876,300
|
|
|
12/10/2021
|
-0.28 / -2.86%
|
9.78
|
9.80
|
9.36
|
9.50
|
9.49
|
9.50
|
1,503,300
|
|
|
12/9/2021
|
-0.02 / -0.20%
|
9.87
|
9.87
|
9.58
|
9.78
|
9.66
|
9.78
|
1,507,500
|
|
|
12/8/2021
|
-0.10 / -1.01%
|
9.75
|
10.00
|
9.70
|
9.80
|
9.82
|
9.80
|
513,000
|
|
|
12/7/2021
|
+0.18 / +1.85%
|
9.80
|
9.90
|
9.30
|
9.90
|
9.56
|
9.90
|
1,215,100
|
|
|
12/6/2021
|
-0.24 / -2.41%
|
9.96
|
9.96
|
9.33
|
9.72
|
9.71
|
9.72
|
1,223,200
|
|
|
12/3/2021
|
-0.74 / -6.92%
|
10.55
|
10.70
|
9.96
|
9.96
|
10.23
|
9.96
|
1,784,800
|
|
|
12/2/2021
|
+0.20 / +1.90%
|
10.45
|
10.95
|
10.45
|
10.70
|
10.74
|
10.70
|
2,285,600
|
|
|
12/1/2021
|
+0.20 / +1.94%
|
10.10
|
10.60
|
10.10
|
10.50
|
10.45
|
10.50
|
1,443,600
|
|
|
11/30/2021
|
+0.46 / +4.67%
|
9.90
|
10.50
|
9.78
|
10.30
|
10.31
|
10.30
|
3,810,600
|
|
|
11/29/2021
|
+0.06 / +0.61%
|
9.40
|
9.92
|
9.32
|
9.84
|
9.60
|
9.84
|
1,722,200
|
|
|
11/26/2021
|
-0.21 / -2.10%
|
10.20
|
10.20
|
9.61
|
9.78
|
9.92
|
9.78
|
922,500
|
|
|
11/25/2021
|
+0.14 / +1.42%
|
9.85
|
10.25
|
9.40
|
9.99
|
9.88
|
9.99
|
1,339,100
|
|
|
11/24/2021
|
-0.30 / -2.96%
|
10.25
|
10.25
|
9.78
|
9.85
|
9.93
|
9.85
|
1,947,800
|
|
|
11/23/2021
|
0.00 / 0.00%
|
9.51
|
10.25
|
9.51
|
10.15
|
9.92
|
10.15
|
1,119,800
|
|
|
11/22/2021
|
-0.75 / -6.88%
|
10.90
|
10.95
|
10.15
|
10.15
|
10.45
|
10.15
|
2,373,900
|
|
|
11/19/2021
|
+0.15 / +1.40%
|
11.50
|
11.50
|
10.35
|
10.90
|
11.22
|
10.90
|
4,995,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|