|
|
Closing price on 12/9/2014
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
10.60 |
| Volume |
4,833,090 |
| Split-adjusted Price |
9.92 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2014
|
-0.70 / -6.19%
|
11.30
|
11.40
|
10.60
|
10.60
|
10.60
|
9.92
|
4,833,090
|
|
|
12/8/2014
|
-0.40 / -3.42%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.30
|
10.57
|
1,961,340
|
|
|
12/5/2014
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.70
|
10.94
|
1,391,510
|
|
|
12/4/2014
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.80
|
11.04
|
1,460,260
|
|
|
12/3/2014
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.60
|
11.80
|
11.80
|
11.04
|
2,201,190
|
|
|
12/2/2014
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.80
|
11.04
|
1,084,650
|
|
|
12/1/2014
|
-0.30 / -2.48%
|
12.00
|
12.30
|
11.80
|
11.80
|
11.80
|
11.04
|
1,682,490
|
|
|
11/28/2014
|
+0.40 / +3.42%
|
11.80
|
12.40
|
11.80
|
12.10
|
12.10
|
11.32
|
3,898,590
|
|
|
11/27/2014
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.30
|
11.70
|
11.70
|
10.94
|
2,363,350
|
|
|
11/26/2014
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.40
|
11.60
|
11.60
|
10.85
|
2,899,240
|
|
|
11/25/2014
|
+0.30 / +2.65%
|
11.40
|
12.00
|
11.30
|
11.60
|
11.60
|
10.85
|
1,796,300
|
|
|
11/24/2014
|
-0.60 / -5.04%
|
11.60
|
11.80
|
11.10
|
11.30
|
11.30
|
10.57
|
6,603,210
|
|
|
11/21/2014
|
-0.80 / -6.30%
|
12.70
|
12.70
|
11.90
|
11.90
|
11.90
|
11.13
|
4,563,250
|
|
|
11/20/2014
|
+0.20 / +1.60%
|
12.80
|
12.90
|
12.50
|
12.70
|
12.70
|
11.88
|
2,422,710
|
|
|
11/19/2014
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.10
|
12.50
|
12.50
|
11.69
|
3,025,250
|
|
|
11/18/2014
|
-0.40 / -3.10%
|
13.20
|
13.40
|
12.50
|
12.50
|
12.50
|
11.69
|
4,024,150
|
|
|
11/17/2014
|
+0.80 / +6.61%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.90
|
12.07
|
2,435,780
|
|
|
11/14/2014
|
-0.60 / -4.72%
|
12.50
|
12.70
|
12.10
|
12.10
|
12.10
|
11.32
|
5,819,930
|
|
|
11/13/2014
|
-0.50 / -3.79%
|
13.40
|
13.70
|
12.70
|
12.70
|
12.70
|
11.88
|
5,368,410
|
|
|
11/12/2014
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.00
|
13.20
|
13.20
|
12.35
|
2,952,910
|
|
|
11/11/2014
|
-0.10 / -0.75%
|
13.30
|
13.70
|
13.10
|
13.20
|
13.20
|
12.35
|
2,780,760
|
|
|
11/10/2014
|
+0.50 / +3.91%
|
13.10
|
13.50
|
12.90
|
13.30
|
13.30
|
12.44
|
4,162,150
|
|
|
11/7/2014
|
-0.30 / -2.29%
|
13.00
|
13.30
|
12.80
|
12.80
|
12.80
|
11.97
|
4,477,870
|
|
|
11/6/2014
|
+0.10 / +0.77%
|
13.20
|
13.60
|
12.70
|
13.10
|
13.10
|
12.25
|
2,210,700
|
|
|
11/5/2014
|
+0.30 / +2.36%
|
12.80
|
13.30
|
12.30
|
13.00
|
13.00
|
12.16
|
4,951,910
|
|
|
11/4/2014
|
+0.70 / +5.83%
|
11.90
|
12.80
|
11.80
|
12.70
|
12.70
|
11.88
|
5,832,500
|
|
|
11/3/2014
|
+0.20 / +1.69%
|
11.90
|
12.50
|
11.90
|
12.00
|
12.00
|
11.23
|
3,405,060
|
|
|
10/31/2014
|
+0.40 / +3.51%
|
11.50
|
12.10
|
11.50
|
11.80
|
11.80
|
11.04
|
4,213,710
|
|
|
10/30/2014
|
+0.70 / +6.54%
|
10.60
|
11.40
|
10.50
|
11.40
|
11.40
|
10.66
|
8,171,940
|
|
|
10/29/2014
|
+0.40 / +3.88%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.70
|
10.01
|
939,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|