|
|
Closing price on 2/5/2020
|
|
| Open |
3.10 |
| High |
3.11 |
| Low |
3.00 |
| Volume |
252,400 |
| Split-adjusted Price |
3.07 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2020
|
+0.01 / +0.33%
|
3.10
|
3.11
|
3.00
|
3.07
|
3.03
|
3.07
|
252,400
|
|
|
2/4/2020
|
0.00 / 0.00%
|
3.03
|
3.15
|
2.99
|
3.06
|
3.03
|
3.06
|
237,650
|
|
|
2/3/2020
|
-0.13 / -4.08%
|
3.00
|
3.15
|
2.97
|
3.06
|
2.99
|
3.06
|
644,810
|
|
|
1/31/2020
|
-0.23 / -6.73%
|
3.28
|
3.47
|
3.19
|
3.19
|
3.30
|
3.19
|
470,330
|
|
|
1/30/2020
|
+0.18 / +5.56%
|
3.24
|
3.42
|
3.12
|
3.42
|
3.31
|
3.42
|
582,310
|
|
|
1/22/2020
|
+0.08 / +2.53%
|
3.15
|
3.28
|
3.15
|
3.24
|
3.22
|
3.24
|
76,510
|
|
|
1/21/2020
|
-0.02 / -0.63%
|
3.19
|
3.19
|
3.15
|
3.16
|
3.17
|
3.16
|
6,178,080
|
|
|
1/20/2020
|
+0.09 / +2.91%
|
3.09
|
3.19
|
3.09
|
3.18
|
3.16
|
3.18
|
237,740
|
|
|
1/17/2020
|
+0.04 / +1.31%
|
3.09
|
3.12
|
3.05
|
3.09
|
3.08
|
3.09
|
188,380
|
|
|
1/16/2020
|
-0.09 / -2.87%
|
3.09
|
3.13
|
3.05
|
3.05
|
3.08
|
3.05
|
401,810
|
|
|
1/15/2020
|
0.00 / 0.00%
|
3.14
|
3.16
|
3.08
|
3.14
|
3.10
|
3.14
|
253,670
|
|
|
1/14/2020
|
+0.01 / +0.32%
|
3.14
|
3.16
|
3.08
|
3.14
|
3.10
|
3.14
|
1,169,520
|
|
|
1/13/2020
|
+0.04 / +1.29%
|
3.09
|
3.19
|
3.09
|
3.13
|
3.13
|
3.13
|
370,140
|
|
|
1/10/2020
|
-0.12 / -3.74%
|
3.21
|
3.25
|
2.99
|
3.09
|
3.08
|
3.09
|
514,930
|
|
|
1/9/2020
|
+0.02 / +0.63%
|
3.20
|
3.34
|
3.18
|
3.21
|
3.21
|
3.21
|
484,640
|
|
|
1/8/2020
|
-0.24 / -7.00%
|
3.30
|
3.43
|
3.19
|
3.19
|
3.23
|
3.19
|
1,221,310
|
|
|
1/7/2020
|
-0.25 / -6.79%
|
3.65
|
3.65
|
3.43
|
3.43
|
3.46
|
3.43
|
1,475,760
|
|
|
1/6/2020
|
-0.27 / -6.84%
|
3.91
|
3.93
|
3.68
|
3.68
|
3.75
|
3.68
|
2,117,530
|
|
|
1/3/2020
|
0.00 / 0.00%
|
4.00
|
4.12
|
3.89
|
3.95
|
4.00
|
3.95
|
641,970
|
|
|
1/2/2020
|
+0.05 / +1.28%
|
3.87
|
4.10
|
3.87
|
3.95
|
3.95
|
3.95
|
1,049,650
|
|
|
12/31/2019
|
+0.10 / +2.63%
|
3.78
|
3.92
|
3.75
|
3.90
|
3.83
|
3.90
|
683,890
|
|
|
12/30/2019
|
-0.08 / -2.06%
|
3.88
|
4.00
|
3.80
|
3.80
|
3.91
|
3.80
|
836,960
|
|
|
12/27/2019
|
-0.06 / -1.52%
|
4.10
|
4.10
|
3.78
|
3.88
|
3.92
|
3.88
|
532,040
|
|
|
12/26/2019
|
-0.29 / -6.86%
|
4.10
|
4.20
|
3.94
|
3.94
|
3.98
|
3.94
|
1,736,830
|
|
|
12/25/2019
|
-0.31 / -6.83%
|
4.55
|
4.65
|
4.23
|
4.23
|
4.36
|
4.23
|
2,819,160
|
|
|
12/24/2019
|
-0.09 / -1.94%
|
4.60
|
4.68
|
4.49
|
4.54
|
4.57
|
4.54
|
1,280,000
|
|
|
12/23/2019
|
-0.18 / -3.74%
|
4.93
|
5.07
|
4.63
|
4.63
|
4.82
|
4.63
|
1,504,100
|
|
|
12/20/2019
|
+0.31 / +6.89%
|
4.60
|
4.81
|
4.60
|
4.81
|
4.75
|
4.81
|
1,596,840
|
|
|
12/19/2019
|
+0.03 / +0.67%
|
4.26
|
4.59
|
4.24
|
4.50
|
4.36
|
4.50
|
797,690
|
|
|
12/18/2019
|
-0.33 / -6.88%
|
4.67
|
4.89
|
4.47
|
4.47
|
4.57
|
4.47
|
3,391,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|