|
|
Closing price on 2/18/2016
|
|
| Open |
5.60 |
| High |
5.80 |
| Low |
5.50 |
| Volume |
2,602,280 |
| Split-adjusted Price |
5.45 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2016
|
+0.20 / +3.64%
|
5.60
|
5.80
|
5.50
|
5.70
|
5.64
|
5.45
|
2,602,280
|
|
|
2/17/2016
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.48
|
5.26
|
1,717,110
|
|
|
2/16/2016
|
+0.20 / +3.77%
|
5.40
|
5.60
|
5.30
|
5.50
|
5.41
|
5.26
|
2,350,380
|
|
|
2/15/2016
|
+0.20 / +3.92%
|
5.00
|
5.40
|
5.00
|
5.30
|
5.14
|
5.07
|
2,095,130
|
|
|
2/5/2016
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.10
|
5.11
|
4.88
|
1,700,380
|
|
|
2/4/2016
|
+0.10 / +2.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
4.88
|
2,188,540
|
|
|
2/3/2016
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.90
|
5.00
|
4.97
|
4.78
|
2,303,320
|
|
|
2/2/2016
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.80
|
5.00
|
4.98
|
4.78
|
1,764,500
|
|
|
2/1/2016
|
+0.20 / +4.17%
|
4.90
|
5.10
|
4.90
|
5.00
|
4.96
|
4.78
|
3,052,710
|
|
|
1/29/2016
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.70
|
4.80
|
4.79
|
4.59
|
4,449,400
|
|
|
1/28/2016
|
-0.10 / -2.04%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.88
|
4.59
|
858,270
|
|
|
1/27/2016
|
+0.20 / +4.26%
|
4.70
|
5.00
|
4.70
|
4.90
|
4.83
|
4.69
|
1,687,280
|
|
|
1/26/2016
|
+0.10 / +2.17%
|
4.50
|
4.80
|
4.40
|
4.70
|
4.65
|
4.50
|
1,940,310
|
|
|
1/25/2016
|
+0.30 / +6.98%
|
4.40
|
4.60
|
4.30
|
4.60
|
4.51
|
4.40
|
2,162,540
|
|
|
1/22/2016
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.20
|
4.11
|
2,631,310
|
|
|
1/21/2016
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.00
|
4.10
|
4.17
|
3.92
|
2,502,540
|
|
|
1/20/2016
|
-0.20 / -4.65%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.20
|
3.92
|
965,340
|
|
|
1/19/2016
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.00
|
4.30
|
4.14
|
4.11
|
1,144,850
|
|
|
1/18/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.00
|
3.92
|
2,662,950
|
|
|
1/15/2016
|
+0.10 / +2.50%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
3.92
|
2,202,210
|
|
|
1/14/2016
|
-0.10 / -2.44%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.08
|
3.83
|
3,372,020
|
|
|
1/13/2016
|
-0.10 / -2.38%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.21
|
3.92
|
3,360,940
|
|
|
1/12/2016
|
+0.20 / +5.00%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.12
|
4.02
|
3,054,180
|
|
|
1/11/2016
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.70
|
4.00
|
3.87
|
3.83
|
2,341,640
|
|
|
1/8/2016
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.70
|
3.80
|
3.82
|
3.64
|
3,425,340
|
|
|
1/7/2016
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.95
|
3.73
|
3,770,420
|
|
|
1/6/2016
|
-0.20 / -4.65%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.16
|
3.92
|
1,893,690
|
|
|
1/5/2016
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.10
|
4.30
|
4.25
|
4.11
|
1,995,810
|
|
|
1/4/2016
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.47
|
4.21
|
3,427,940
|
|
|
12/31/2015
|
-0.30 / -6.38%
|
4.80
|
4.80
|
4.40
|
4.40
|
4.47
|
4.21
|
7,912,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|