|
|
Closing price on 2/27/2018
|
|
| Open |
9.35 |
| High |
9.49 |
| Low |
9.25 |
| Volume |
985,906 |
| Split-adjusted Price |
9.38 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2018
|
0.00 / 0.00%
|
9.35
|
9.49
|
9.25
|
9.38
|
9.36
|
9.38
|
985,906
|
|
|
2/26/2018
|
+0.08 / +0.86%
|
9.20
|
9.50
|
9.10
|
9.38
|
9.32
|
9.38
|
1,723,366
|
|
|
2/23/2018
|
-0.30 / -3.13%
|
9.50
|
9.60
|
9.19
|
9.30
|
9.40
|
9.30
|
882,330
|
|
|
2/22/2018
|
-0.45 / -4.48%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.81
|
9.60
|
313,160
|
|
|
2/21/2018
|
+0.05 / +0.50%
|
10.00
|
10.20
|
10.00
|
10.05
|
10.09
|
10.05
|
832,890
|
|
|
2/13/2018
|
+0.35 / +3.63%
|
10.00
|
10.00
|
9.60
|
10.00
|
9.83
|
10.00
|
703,120
|
|
|
2/12/2018
|
+0.40 / +4.32%
|
9.25
|
9.70
|
9.25
|
9.65
|
9.32
|
9.65
|
1,606,880
|
|
|
2/9/2018
|
-0.05 / -0.54%
|
9.10
|
9.25
|
8.90
|
9.25
|
9.09
|
9.25
|
469,430
|
|
|
2/8/2018
|
+0.10 / +1.09%
|
9.20
|
9.80
|
9.11
|
9.30
|
9.36
|
9.30
|
1,122,380
|
|
|
2/7/2018
|
+0.49 / +5.63%
|
9.10
|
9.20
|
8.60
|
9.20
|
9.06
|
9.20
|
702,040
|
|
|
2/6/2018
|
-0.65 / -6.94%
|
8.75
|
8.90
|
8.71
|
8.71
|
8.73
|
8.71
|
1,016,880
|
|
|
2/5/2018
|
-0.01 / -0.11%
|
9.21
|
9.45
|
9.15
|
9.36
|
9.28
|
9.36
|
2,225,240
|
|
|
2/2/2018
|
+0.11 / +1.19%
|
9.01
|
9.50
|
8.90
|
9.37
|
9.33
|
9.37
|
1,524,060
|
|
|
2/1/2018
|
0.00 / 0.00%
|
9.30
|
9.31
|
8.99
|
9.26
|
9.26
|
9.26
|
3,538,320
|
|
|
1/31/2018
|
+0.58 / +6.68%
|
9.13
|
9.28
|
8.80
|
9.26
|
9.16
|
9.26
|
2,671,410
|
|
|
1/30/2018
|
+0.56 / +6.90%
|
8.25
|
8.68
|
8.14
|
8.68
|
8.61
|
8.68
|
1,238,730
|
|
|
1/29/2018
|
+0.52 / +6.84%
|
7.70
|
8.13
|
7.70
|
8.12
|
7.96
|
8.12
|
1,504,440
|
|
|
1/26/2018
|
+0.35 / +4.83%
|
7.25
|
7.60
|
7.25
|
7.60
|
7.52
|
7.60
|
757,420
|
|
|
1/25/2018
|
-0.41 / -5.35%
|
7.63
|
7.66
|
7.21
|
7.25
|
7.48
|
7.25
|
2,121,580
|
|
|
1/22/2018
|
-0.37 / -4.61%
|
8.03
|
8.20
|
7.64
|
7.66
|
7.80
|
7.66
|
1,037,520
|
|
|
1/19/2018
|
-0.19 / -2.31%
|
8.21
|
8.25
|
8.02
|
8.03
|
8.12
|
8.03
|
998,840
|
|
|
1/18/2018
|
-0.15 / -1.79%
|
8.35
|
8.40
|
8.19
|
8.22
|
8.26
|
8.22
|
341,170
|
|
|
1/17/2018
|
0.00 / 0.00%
|
8.37
|
8.48
|
8.35
|
8.37
|
8.38
|
8.37
|
901,250
|
|
|
1/16/2018
|
-0.01 / -0.12%
|
8.39
|
8.52
|
8.35
|
8.37
|
8.37
|
8.37
|
403,360
|
|
|
1/15/2018
|
-0.01 / -0.12%
|
8.39
|
8.55
|
8.35
|
8.38
|
8.39
|
8.38
|
1,479,940
|
|
|
1/12/2018
|
-0.01 / -0.12%
|
8.40
|
8.70
|
8.30
|
8.39
|
8.53
|
8.39
|
1,589,950
|
|
|
1/11/2018
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.38
|
8.40
|
8.45
|
8.40
|
741,710
|
|
|
1/10/2018
|
-0.22 / -2.52%
|
8.71
|
8.79
|
8.50
|
8.50
|
8.63
|
8.50
|
648,120
|
|
|
1/9/2018
|
-0.03 / -0.34%
|
8.75
|
8.95
|
8.69
|
8.72
|
8.82
|
8.72
|
433,380
|
|
|
1/8/2018
|
-0.01 / -0.11%
|
8.80
|
9.00
|
8.70
|
8.75
|
8.86
|
8.75
|
601,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|