|
|
Closing price on 2/8/2022
|
|
| Open |
8.90 |
| High |
9.20 |
| Low |
8.20 |
| Volume |
1,471,200 |
| Split-adjusted Price |
8.69 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/4/2022
|
-0.05 / -0.35%
|
14.30
|
14.80
|
13.75
|
14.15
|
14.21
|
14.15
|
4,394,100
|
|
|
12/31/2021
|
-0.70 / -4.70%
|
14.45
|
15.00
|
13.95
|
14.20
|
14.30
|
14.20
|
3,383,600
|
|
|
12/30/2021
|
-0.85 / -5.40%
|
15.75
|
15.75
|
14.70
|
14.90
|
15.16
|
14.90
|
3,343,600
|
|
|
12/29/2021
|
+1.00 / +6.78%
|
15.75
|
15.75
|
15.30
|
15.75
|
15.68
|
15.75
|
4,938,300
|
|
|
12/28/2021
|
+0.95 / +6.88%
|
14.00
|
14.75
|
14.00
|
14.75
|
14.58
|
14.75
|
3,527,500
|
|
|
12/27/2021
|
-0.20 / -1.43%
|
13.60
|
14.35
|
13.05
|
13.80
|
13.55
|
13.80
|
3,054,400
|
|
|
12/24/2021
|
-0.35 / -2.44%
|
15.20
|
15.20
|
13.35
|
14.00
|
14.07
|
14.00
|
4,857,700
|
|
|
12/23/2021
|
+0.90 / +6.69%
|
14.35
|
14.35
|
13.10
|
14.35
|
14.26
|
14.35
|
9,043,200
|
|
|
12/22/2021
|
+0.85 / +6.75%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
3,851,700
|
|
|
12/21/2021
|
+0.80 / +6.78%
|
12.60
|
12.60
|
12.00
|
12.60
|
12.56
|
12.60
|
1,664,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|