|
|
Closing price on 2/17/2020
|
|
| Open |
3.19 |
| High |
3.19 |
| Low |
3.09 |
| Volume |
1,221,920 |
| Split-adjusted Price |
3.17 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2020
|
-0.04 / -1.25%
|
3.19
|
3.19
|
3.09
|
3.17
|
3.12
|
3.17
|
1,221,920
|
|
|
2/14/2020
|
-0.01 / -0.31%
|
3.24
|
3.24
|
3.16
|
3.21
|
3.19
|
3.21
|
345,010
|
|
|
2/13/2020
|
-0.01 / -0.31%
|
3.20
|
3.27
|
3.17
|
3.22
|
3.20
|
3.22
|
361,640
|
|
|
2/12/2020
|
+0.08 / +2.54%
|
3.17
|
3.25
|
3.14
|
3.23
|
3.19
|
3.23
|
931,900
|
|
|
2/11/2020
|
-0.01 / -0.32%
|
3.12
|
3.20
|
3.12
|
3.15
|
3.15
|
3.15
|
179,780
|
|
|
2/10/2020
|
0.00 / 0.00%
|
3.15
|
3.16
|
3.07
|
3.16
|
3.10
|
3.16
|
408,460
|
|
|
2/7/2020
|
0.00 / 0.00%
|
3.18
|
3.25
|
3.16
|
3.16
|
3.19
|
3.16
|
681,290
|
|
|
2/6/2020
|
+0.09 / +2.93%
|
3.05
|
3.16
|
3.04
|
3.16
|
3.13
|
3.16
|
809,680
|
|
|
2/5/2020
|
+0.01 / +0.33%
|
3.10
|
3.11
|
3.00
|
3.07
|
3.03
|
3.07
|
252,400
|
|
|
2/4/2020
|
0.00 / 0.00%
|
3.03
|
3.15
|
2.99
|
3.06
|
3.03
|
3.06
|
237,650
|
|
|
2/3/2020
|
-0.13 / -4.08%
|
3.00
|
3.15
|
2.97
|
3.06
|
2.99
|
3.06
|
644,810
|
|
|
1/31/2020
|
-0.23 / -6.73%
|
3.28
|
3.47
|
3.19
|
3.19
|
3.30
|
3.19
|
470,330
|
|
|
1/30/2020
|
+0.18 / +5.56%
|
3.24
|
3.42
|
3.12
|
3.42
|
3.31
|
3.42
|
582,310
|
|
|
1/22/2020
|
+0.08 / +2.53%
|
3.15
|
3.28
|
3.15
|
3.24
|
3.22
|
3.24
|
76,510
|
|
|
1/21/2020
|
-0.02 / -0.63%
|
3.19
|
3.19
|
3.15
|
3.16
|
3.17
|
3.16
|
6,178,080
|
|
|
1/20/2020
|
+0.09 / +2.91%
|
3.09
|
3.19
|
3.09
|
3.18
|
3.16
|
3.18
|
237,740
|
|
|
1/17/2020
|
+0.04 / +1.31%
|
3.09
|
3.12
|
3.05
|
3.09
|
3.08
|
3.09
|
188,380
|
|
|
1/16/2020
|
-0.09 / -2.87%
|
3.09
|
3.13
|
3.05
|
3.05
|
3.08
|
3.05
|
401,810
|
|
|
1/15/2020
|
0.00 / 0.00%
|
3.14
|
3.16
|
3.08
|
3.14
|
3.10
|
3.14
|
253,670
|
|
|
1/14/2020
|
+0.01 / +0.32%
|
3.14
|
3.16
|
3.08
|
3.14
|
3.10
|
3.14
|
1,169,520
|
|
|
1/13/2020
|
+0.04 / +1.29%
|
3.09
|
3.19
|
3.09
|
3.13
|
3.13
|
3.13
|
370,140
|
|
|
1/10/2020
|
-0.12 / -3.74%
|
3.21
|
3.25
|
2.99
|
3.09
|
3.08
|
3.09
|
514,930
|
|
|
1/9/2020
|
+0.02 / +0.63%
|
3.20
|
3.34
|
3.18
|
3.21
|
3.21
|
3.21
|
484,640
|
|
|
1/8/2020
|
-0.24 / -7.00%
|
3.30
|
3.43
|
3.19
|
3.19
|
3.23
|
3.19
|
1,221,310
|
|
|
1/7/2020
|
-0.25 / -6.79%
|
3.65
|
3.65
|
3.43
|
3.43
|
3.46
|
3.43
|
1,475,760
|
|
|
1/6/2020
|
-0.27 / -6.84%
|
3.91
|
3.93
|
3.68
|
3.68
|
3.75
|
3.68
|
2,117,530
|
|
|
1/3/2020
|
0.00 / 0.00%
|
4.00
|
4.12
|
3.89
|
3.95
|
4.00
|
3.95
|
641,970
|
|
|
1/2/2020
|
+0.05 / +1.28%
|
3.87
|
4.10
|
3.87
|
3.95
|
3.95
|
3.95
|
1,049,650
|
|
|
12/31/2019
|
+0.10 / +2.63%
|
3.78
|
3.92
|
3.75
|
3.90
|
3.83
|
3.90
|
683,890
|
|
|
12/30/2019
|
-0.08 / -2.06%
|
3.88
|
4.00
|
3.80
|
3.80
|
3.91
|
3.80
|
836,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|