|
|
Closing price on 12/8/2023
|
|
| Open |
4.13 |
| High |
4.18 |
| Low |
4.00 |
| Volume |
823,400 |
| Split-adjusted Price |
4.13 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2023
|
0.00 / 0.00%
|
4.13
|
4.18
|
4.00
|
4.13
|
4.11
|
4.13
|
823,400
|
|
|
12/7/2023
|
-0.11 / -2.59%
|
4.23
|
4.29
|
4.08
|
4.13
|
4.14
|
4.13
|
1,256,700
|
|
|
12/6/2023
|
+0.02 / +0.47%
|
4.22
|
4.33
|
4.11
|
4.24
|
4.18
|
4.24
|
952,200
|
|
|
12/5/2023
|
+0.17 / +4.20%
|
4.33
|
4.33
|
4.15
|
4.22
|
4.23
|
4.22
|
1,600,300
|
|
|
12/4/2023
|
+0.26 / +6.86%
|
3.83
|
4.05
|
3.83
|
4.05
|
3.98
|
4.05
|
1,054,300
|
|
|
12/1/2023
|
-0.04 / -1.04%
|
3.83
|
3.86
|
3.78
|
3.79
|
3.81
|
3.79
|
302,800
|
|
|
11/30/2023
|
+0.03 / +0.79%
|
3.85
|
3.94
|
3.83
|
3.83
|
3.87
|
3.83
|
364,800
|
|
|
11/29/2023
|
-0.01 / -0.26%
|
3.76
|
3.84
|
3.76
|
3.80
|
3.80
|
3.80
|
175,500
|
|
|
11/28/2023
|
0.00 / 0.00%
|
3.84
|
3.84
|
3.70
|
3.81
|
3.76
|
3.81
|
194,700
|
|
|
11/27/2023
|
-0.07 / -1.80%
|
3.90
|
3.90
|
3.81
|
3.81
|
3.83
|
3.81
|
183,700
|
|
|
11/24/2023
|
+0.03 / +0.78%
|
3.85
|
3.88
|
3.74
|
3.88
|
3.80
|
3.88
|
499,300
|
|
|
11/23/2023
|
-0.07 / -1.79%
|
3.92
|
4.00
|
3.85
|
3.85
|
3.93
|
3.85
|
828,300
|
|
|
11/22/2023
|
+0.01 / +0.26%
|
3.92
|
3.99
|
3.87
|
3.92
|
3.91
|
3.92
|
288,400
|
|
|
11/21/2023
|
-0.03 / -0.76%
|
3.95
|
3.99
|
3.87
|
3.91
|
3.93
|
3.91
|
347,200
|
|
|
11/20/2023
|
+0.03 / +0.77%
|
3.83
|
3.97
|
3.82
|
3.94
|
3.89
|
3.94
|
240,000
|
|
|
11/17/2023
|
+0.06 / +1.56%
|
3.85
|
4.05
|
3.85
|
3.91
|
3.97
|
3.91
|
1,241,800
|
|
|
11/16/2023
|
+0.02 / +0.52%
|
3.85
|
3.85
|
3.82
|
3.85
|
3.84
|
3.85
|
227,900
|
|
|
11/15/2023
|
+0.02 / +0.52%
|
3.89
|
3.93
|
3.81
|
3.83
|
3.86
|
3.83
|
398,300
|
|
|
11/14/2023
|
+0.02 / +0.53%
|
3.92
|
3.92
|
3.78
|
3.81
|
3.83
|
3.81
|
237,500
|
|
|
11/13/2023
|
0.00 / 0.00%
|
3.85
|
3.89
|
3.75
|
3.79
|
3.83
|
3.79
|
288,200
|
|
|
11/10/2023
|
-0.09 / -2.32%
|
3.78
|
3.89
|
3.75
|
3.79
|
3.81
|
3.79
|
636,800
|
|
|
11/9/2023
|
+0.08 / +2.11%
|
3.89
|
4.03
|
3.84
|
3.88
|
3.94
|
3.88
|
870,400
|
|
|
11/8/2023
|
+0.08 / +2.15%
|
3.72
|
3.91
|
3.70
|
3.80
|
3.81
|
3.80
|
480,700
|
|
|
11/7/2023
|
0.00 / 0.00%
|
3.72
|
3.72
|
3.65
|
3.72
|
3.69
|
3.72
|
362,800
|
|
|
11/6/2023
|
+0.02 / +0.54%
|
3.70
|
3.78
|
3.66
|
3.72
|
3.72
|
3.72
|
418,500
|
|
|
11/3/2023
|
0.00 / 0.00%
|
3.74
|
3.74
|
3.65
|
3.70
|
3.69
|
3.70
|
262,600
|
|
|
11/2/2023
|
+0.24 / +6.94%
|
3.48
|
3.70
|
3.46
|
3.70
|
3.63
|
3.70
|
639,700
|
|
|
11/1/2023
|
+0.07 / +2.06%
|
3.35
|
3.46
|
3.31
|
3.46
|
3.37
|
3.46
|
294,000
|
|
|
10/31/2023
|
-0.06 / -1.74%
|
3.54
|
3.54
|
3.39
|
3.39
|
3.42
|
3.39
|
244,400
|
|
|
10/30/2023
|
-0.08 / -2.27%
|
3.60
|
3.60
|
3.45
|
3.45
|
3.51
|
3.45
|
210,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|