|
|
Closing price on 2/17/2021
|
|
| Open |
4.90 |
| High |
5.15 |
| Low |
4.85 |
| Volume |
686,400 |
| Split-adjusted Price |
5.05 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2021
|
+0.17 / +3.48%
|
4.90
|
5.15
|
4.85
|
5.05
|
4.94
|
5.05
|
686,400
|
|
|
2/9/2021
|
+0.31 / +6.78%
|
4.70
|
4.88
|
4.35
|
4.88
|
4.82
|
4.88
|
338,400
|
|
|
2/8/2021
|
-0.33 / -6.73%
|
5.04
|
5.04
|
4.56
|
4.57
|
4.79
|
4.57
|
777,800
|
|
|
2/5/2021
|
0.00 / 0.00%
|
4.96
|
4.99
|
4.89
|
4.90
|
4.90
|
4.90
|
362,800
|
|
|
2/4/2021
|
-0.10 / -2.00%
|
5.00
|
5.10
|
4.86
|
4.90
|
4.98
|
4.90
|
168,200
|
|
|
2/3/2021
|
+0.13 / +2.67%
|
4.97
|
5.00
|
4.69
|
5.00
|
4.86
|
5.00
|
369,600
|
|
|
2/2/2021
|
-0.10 / -2.01%
|
4.63
|
4.90
|
4.63
|
4.87
|
4.65
|
4.87
|
868,200
|
|
|
2/1/2021
|
-0.37 / -6.93%
|
5.34
|
5.34
|
4.97
|
4.97
|
5.34
|
4.97
|
509,200
|
|
|
1/29/2021
|
-0.06 / -1.11%
|
5.04
|
5.40
|
5.03
|
5.34
|
5.10
|
5.34
|
1,084,300
|
|
|
1/28/2021
|
-0.40 / -6.90%
|
5.41
|
5.80
|
5.40
|
5.40
|
5.80
|
5.40
|
471,400
|
|
|
1/27/2021
|
-0.13 / -2.19%
|
5.71
|
6.04
|
5.60
|
5.80
|
5.85
|
5.80
|
588,200
|
|
|
1/26/2021
|
0.00 / 0.00%
|
5.93
|
6.08
|
5.68
|
5.93
|
5.89
|
5.93
|
760,400
|
|
|
1/25/2021
|
+0.12 / +2.07%
|
5.70
|
6.11
|
5.55
|
5.93
|
5.81
|
5.93
|
975,900
|
|
|
1/22/2021
|
-0.18 / -3.01%
|
5.99
|
6.05
|
5.81
|
5.81
|
5.92
|
5.81
|
753,800
|
|
|
1/21/2021
|
+0.15 / +2.57%
|
6.04
|
6.04
|
5.44
|
5.99
|
5.87
|
5.99
|
824,800
|
|
|
1/20/2021
|
-0.26 / -4.26%
|
5.90
|
6.08
|
5.68
|
5.84
|
5.84
|
5.84
|
963,500
|
|
|
1/19/2021
|
-0.40 / -6.15%
|
6.50
|
6.50
|
6.05
|
6.10
|
6.22
|
6.10
|
988,800
|
|
|
1/18/2021
|
+0.10 / +1.56%
|
6.40
|
6.70
|
6.40
|
6.50
|
6.55
|
6.50
|
860,100
|
|
|
1/15/2021
|
+0.05 / +0.79%
|
6.43
|
6.63
|
6.36
|
6.40
|
6.49
|
6.40
|
1,176,400
|
|
|
1/14/2021
|
+0.05 / +0.79%
|
6.30
|
6.37
|
6.10
|
6.35
|
6.22
|
6.35
|
1,561,900
|
|
|
1/13/2021
|
-0.31 / -4.69%
|
6.60
|
6.61
|
6.30
|
6.30
|
6.42
|
6.30
|
991,000
|
|
|
1/12/2021
|
+0.21 / +3.28%
|
6.60
|
6.70
|
6.50
|
6.61
|
6.60
|
6.61
|
722,100
|
|
|
1/11/2021
|
+0.41 / +6.84%
|
5.98
|
6.40
|
5.95
|
6.40
|
5.99
|
6.40
|
1,549,900
|
|
|
1/8/2021
|
0.00 / 0.00%
|
6.00
|
6.04
|
5.80
|
5.99
|
5.99
|
5.99
|
2,055,200
|
|
|
1/7/2021
|
+0.14 / +2.39%
|
5.90
|
6.00
|
5.81
|
5.99
|
5.89
|
5.99
|
1,270,900
|
|
|
1/6/2021
|
-0.15 / -2.50%
|
6.01
|
6.10
|
5.80
|
5.85
|
5.97
|
5.85
|
1,389,400
|
|
|
1/5/2021
|
+0.01 / +0.17%
|
5.87
|
6.09
|
5.87
|
6.00
|
5.96
|
6.00
|
1,265,000
|
|
|
1/4/2021
|
+0.22 / +3.81%
|
5.79
|
6.05
|
5.79
|
5.99
|
5.92
|
5.99
|
1,266,400
|
|
|
12/31/2020
|
-0.04 / -0.69%
|
5.70
|
5.95
|
5.51
|
5.77
|
5.75
|
5.77
|
1,720,800
|
|
|
12/30/2020
|
+0.38 / +7.00%
|
5.81
|
5.81
|
5.70
|
5.81
|
5.81
|
5.81
|
3,479,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|