|
|
Closing price on 2/20/2019
|
|
| Open |
4.22 |
| High |
4.24 |
| Low |
4.13 |
| Volume |
964,700 |
| Split-adjusted Price |
4.20 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2019
|
-0.05 / -1.18%
|
4.22
|
4.24
|
4.13
|
4.20
|
4.17
|
4.20
|
964,700
|
|
|
2/19/2019
|
-0.11 / -2.52%
|
4.40
|
4.40
|
4.19
|
4.25
|
4.28
|
4.25
|
440,590
|
|
|
2/18/2019
|
-0.12 / -2.68%
|
4.46
|
4.46
|
4.35
|
4.36
|
4.40
|
4.36
|
593,110
|
|
|
2/15/2019
|
+0.03 / +0.67%
|
4.49
|
4.70
|
4.46
|
4.48
|
4.55
|
4.48
|
736,530
|
|
|
2/14/2019
|
+0.29 / +6.97%
|
4.15
|
4.45
|
4.12
|
4.45
|
4.35
|
4.45
|
1,136,330
|
|
|
2/13/2019
|
-0.04 / -0.95%
|
4.13
|
4.20
|
4.13
|
4.16
|
4.15
|
4.16
|
247,800
|
|
|
2/12/2019
|
0.00 / 0.00%
|
4.12
|
4.24
|
4.09
|
4.20
|
4.16
|
4.20
|
387,790
|
|
|
2/11/2019
|
+0.11 / +2.69%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.17
|
4.20
|
173,330
|
|
|
2/1/2019
|
+0.04 / +0.99%
|
4.05
|
4.10
|
3.90
|
4.09
|
3.98
|
4.09
|
335,030
|
|
|
1/31/2019
|
-0.24 / -5.59%
|
4.29
|
4.29
|
3.99
|
4.05
|
4.05
|
4.05
|
734,440
|
|
|
1/30/2019
|
-0.11 / -2.50%
|
4.40
|
4.41
|
4.29
|
4.29
|
4.36
|
4.29
|
559,500
|
|
|
1/29/2019
|
-0.01 / -0.23%
|
4.41
|
4.49
|
4.32
|
4.40
|
4.38
|
4.40
|
106,350
|
|
|
1/28/2019
|
-0.09 / -2.00%
|
4.51
|
4.51
|
4.30
|
4.41
|
4.43
|
4.41
|
813,660
|
|
|
1/25/2019
|
-0.01 / -0.22%
|
4.25
|
4.59
|
4.25
|
4.50
|
4.32
|
4.50
|
589,210
|
|
|
1/24/2019
|
-0.13 / -2.80%
|
4.62
|
4.62
|
4.51
|
4.51
|
4.60
|
4.51
|
381,980
|
|
|
1/23/2019
|
0.00 / 0.00%
|
4.60
|
4.64
|
4.53
|
4.64
|
4.60
|
4.64
|
853,990
|
|
|
1/22/2019
|
+0.11 / +2.43%
|
4.53
|
4.67
|
4.53
|
4.64
|
4.55
|
4.64
|
1,400,740
|
|
|
1/21/2019
|
0.00 / 0.00%
|
4.51
|
4.64
|
4.47
|
4.53
|
4.54
|
4.53
|
535,000
|
|
|
1/18/2019
|
+0.05 / +1.12%
|
4.40
|
4.72
|
4.40
|
4.53
|
4.51
|
4.53
|
657,880
|
|
|
1/17/2019
|
+0.08 / +1.82%
|
4.42
|
4.48
|
4.35
|
4.48
|
4.45
|
4.48
|
114,620
|
|
|
1/16/2019
|
+0.02 / +0.46%
|
4.38
|
4.42
|
4.33
|
4.40
|
4.36
|
4.40
|
830,610
|
|
|
1/15/2019
|
+0.04 / +0.92%
|
4.34
|
4.42
|
4.30
|
4.38
|
4.36
|
4.38
|
609,350
|
|
|
1/14/2019
|
-0.08 / -1.81%
|
4.38
|
4.39
|
4.29
|
4.34
|
4.31
|
4.34
|
65,820
|
|
|
1/11/2019
|
-0.02 / -0.45%
|
4.30
|
4.44
|
4.30
|
4.42
|
4.35
|
4.42
|
115,280
|
|
|
1/10/2019
|
+0.06 / +1.37%
|
4.38
|
4.44
|
4.38
|
4.44
|
4.42
|
4.44
|
50,280
|
|
|
1/9/2019
|
+0.08 / +1.86%
|
4.49
|
4.49
|
4.36
|
4.38
|
4.39
|
4.38
|
73,110
|
|
|
1/8/2019
|
-0.06 / -1.38%
|
4.36
|
4.48
|
4.30
|
4.30
|
4.35
|
4.30
|
1,499,211
|
|
|
1/7/2019
|
0.00 / 0.00%
|
4.49
|
4.52
|
4.36
|
4.36
|
4.39
|
4.36
|
87,990
|
|
|
1/4/2019
|
-0.14 / -3.11%
|
4.40
|
4.50
|
4.34
|
4.36
|
4.43
|
4.36
|
579,690
|
|
|
1/3/2019
|
-0.30 / -6.25%
|
4.89
|
4.89
|
4.50
|
4.50
|
4.55
|
4.50
|
531,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:00 PM
|
|
|
|
|