|
|
Closing price on 2/22/2022
|
|
| Open |
10.50 |
| High |
11.10 |
| Low |
9.90 |
| Volume |
4,510,100 |
| Split-adjusted Price |
10.55 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2022
|
+0.15 / +1.44%
|
10.50
|
11.10
|
9.90
|
10.55
|
10.68
|
10.55
|
4,510,100
|
|
|
2/21/2022
|
+0.68 / +7.00%
|
9.72
|
10.40
|
9.71
|
10.40
|
10.22
|
10.40
|
2,261,200
|
|
|
2/18/2022
|
+0.27 / +2.86%
|
9.45
|
9.80
|
9.28
|
9.72
|
9.56
|
9.72
|
1,488,100
|
|
|
2/17/2022
|
+0.06 / +0.64%
|
9.41
|
9.70
|
9.28
|
9.45
|
9.46
|
9.45
|
1,281,600
|
|
|
2/16/2022
|
+0.51 / +5.74%
|
9.19
|
9.50
|
9.02
|
9.39
|
9.30
|
9.39
|
1,250,600
|
|
|
2/15/2022
|
+0.18 / +2.07%
|
8.70
|
8.90
|
8.60
|
8.88
|
8.70
|
8.88
|
619,500
|
|
|
2/14/2022
|
-0.32 / -3.55%
|
8.89
|
8.90
|
8.62
|
8.70
|
8.78
|
8.70
|
680,900
|
|
|
2/11/2022
|
-0.10 / -1.10%
|
9.12
|
9.19
|
8.95
|
9.02
|
9.05
|
9.02
|
630,400
|
|
|
2/10/2022
|
+0.22 / +2.47%
|
8.92
|
9.20
|
8.92
|
9.12
|
9.09
|
9.12
|
1,298,200
|
|
|
2/9/2022
|
+0.21 / +2.42%
|
8.35
|
9.00
|
8.35
|
8.90
|
8.69
|
8.90
|
1,194,000
|
|
|
2/8/2022
|
-0.08 / -0.91%
|
8.90
|
9.20
|
8.20
|
8.69
|
8.83
|
8.69
|
1,471,200
|
|
|
2/7/2022
|
+0.57 / +6.95%
|
8.70
|
8.77
|
8.59
|
8.77
|
8.74
|
8.77
|
788,700
|
|
|
1/28/2022
|
+0.49 / +6.36%
|
7.20
|
8.24
|
7.20
|
8.20
|
7.48
|
8.20
|
1,650,000
|
|
|
1/27/2022
|
-0.57 / -6.88%
|
7.72
|
8.28
|
7.71
|
7.71
|
7.72
|
7.71
|
1,281,400
|
|
|
1/26/2022
|
-0.62 / -6.97%
|
9.10
|
9.20
|
8.28
|
8.28
|
8.38
|
8.28
|
1,313,700
|
|
|
1/25/2022
|
-0.59 / -6.22%
|
8.83
|
9.30
|
8.83
|
8.90
|
8.88
|
8.90
|
2,196,600
|
|
|
1/24/2022
|
-0.71 / -6.96%
|
10.20
|
10.35
|
9.49
|
9.49
|
9.75
|
9.49
|
1,109,500
|
|
|
1/21/2022
|
+0.43 / +4.40%
|
10.00
|
10.45
|
10.00
|
10.20
|
10.32
|
10.20
|
2,136,200
|
|
|
1/20/2022
|
+0.63 / +6.89%
|
8.51
|
9.77
|
8.51
|
9.77
|
8.95
|
9.77
|
5,219,000
|
|
|
1/19/2022
|
-0.68 / -6.92%
|
9.14
|
9.14
|
9.14
|
9.14
|
9.14
|
9.14
|
348,700
|
|
|
1/18/2022
|
-0.73 / -6.92%
|
9.82
|
9.82
|
9.82
|
9.82
|
9.82
|
9.82
|
347,000
|
|
|
1/17/2022
|
-0.75 / -6.64%
|
11.00
|
11.65
|
10.55
|
10.55
|
10.81
|
10.55
|
2,303,800
|
|
|
1/14/2022
|
-0.80 / -6.61%
|
11.30
|
11.80
|
11.30
|
11.30
|
11.36
|
11.30
|
5,458,100
|
|
|
1/13/2022
|
-0.90 / -6.92%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
536,500
|
|
|
1/12/2022
|
-0.95 / -6.81%
|
13.00
|
13.80
|
13.00
|
13.00
|
13.03
|
13.00
|
2,955,800
|
|
|
1/11/2022
|
-1.05 / -7.00%
|
14.80
|
15.00
|
13.95
|
13.95
|
14.35
|
13.95
|
4,586,400
|
|
|
1/10/2022
|
-0.80 / -5.06%
|
15.60
|
16.40
|
15.00
|
15.00
|
15.89
|
15.00
|
5,656,000
|
|
|
1/7/2022
|
+0.30 / +1.94%
|
15.95
|
16.45
|
15.50
|
15.80
|
15.96
|
15.80
|
3,736,400
|
|
|
1/6/2022
|
+1.00 / +6.90%
|
14.60
|
15.50
|
14.30
|
15.50
|
15.16
|
15.50
|
2,412,600
|
|
|
1/5/2022
|
+0.35 / +2.47%
|
14.80
|
14.80
|
14.10
|
14.50
|
14.38
|
14.50
|
2,362,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|