|
|
Closing price on 2/7/2018
|
|
| Open |
9.10 |
| High |
9.20 |
| Low |
8.60 |
| Volume |
702,040 |
| Split-adjusted Price |
9.20 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/5/2018
|
+0.15 / +1.74%
|
8.58
|
8.80
|
8.55
|
8.76
|
8.70
|
8.76
|
2,393,610
|
|
|
1/4/2018
|
+0.02 / +0.23%
|
8.59
|
8.84
|
8.52
|
8.61
|
8.65
|
8.61
|
741,417
|
|
|
1/3/2018
|
-0.02 / -0.23%
|
8.51
|
8.65
|
8.47
|
8.59
|
8.55
|
8.59
|
1,890,237
|
|
|
1/2/2018
|
+0.11 / +1.29%
|
8.60
|
8.75
|
8.50
|
8.61
|
8.61
|
8.61
|
224,807
|
|
|
12/29/2017
|
-0.27 / -3.08%
|
8.78
|
8.94
|
8.50
|
8.50
|
8.74
|
8.50
|
504,387
|
|
|
12/28/2017
|
+0.37 / +4.40%
|
8.56
|
8.77
|
8.50
|
8.77
|
8.63
|
8.77
|
513,257
|
|
|
12/27/2017
|
+0.18 / +2.19%
|
8.30
|
8.59
|
8.30
|
8.40
|
8.45
|
8.40
|
1,116,047
|
|
|
12/26/2017
|
+0.01 / +0.12%
|
8.16
|
8.25
|
8.15
|
8.22
|
8.20
|
8.22
|
449,520
|
|
|
12/25/2017
|
-0.39 / -4.53%
|
8.48
|
8.80
|
8.21
|
8.21
|
8.45
|
8.21
|
666,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|