|
|
Closing price on 12/4/2017
|
|
| Open |
10.45 |
| High |
10.65 |
| Low |
10.20 |
| Volume |
4,943,920 |
| Split-adjusted Price |
10.45 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/7/2017
|
-0.40 / -4.17%
|
9.60
|
9.64
|
9.20
|
9.20
|
9.45
|
9.20
|
541,710
|
|
|
11/6/2017
|
+0.25 / +2.67%
|
9.35
|
9.70
|
9.20
|
9.60
|
9.59
|
9.60
|
428,960
|
|
|
11/3/2017
|
+0.26 / +2.86%
|
9.00
|
9.69
|
8.50
|
9.35
|
9.20
|
9.35
|
606,940
|
|
|
11/2/2017
|
-0.68 / -6.96%
|
9.20
|
9.65
|
9.09
|
9.09
|
9.13
|
9.09
|
2,135,430
|
|
|
11/1/2017
|
-0.73 / -6.95%
|
10.50
|
10.50
|
9.77
|
9.77
|
9.94
|
9.77
|
1,008,650
|
|
|
10/31/2017
|
-0.65 / -5.83%
|
11.05
|
11.10
|
10.40
|
10.50
|
10.46
|
10.50
|
1,720,020
|
|
|
10/30/2017
|
-0.80 / -6.69%
|
11.80
|
12.40
|
11.15
|
11.15
|
11.48
|
11.15
|
1,888,470
|
|
|
10/27/2017
|
+0.75 / +6.70%
|
11.80
|
11.95
|
11.50
|
11.95
|
11.90
|
11.95
|
1,081,850
|
|
|
10/26/2017
|
+0.40 / +3.70%
|
10.50
|
11.20
|
10.40
|
11.20
|
10.61
|
11.20
|
1,102,150
|
|
|
10/25/2017
|
-0.80 / -6.90%
|
11.60
|
11.85
|
10.80
|
10.80
|
10.91
|
10.80
|
2,209,080
|
|
|
10/24/2017
|
+0.35 / +3.11%
|
10.95
|
12.00
|
10.50
|
11.60
|
10.76
|
11.60
|
2,485,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|