|
Closing price on 3/1/2023
|
|
| Open |
3.61 |
| High |
3.77 |
| Low |
3.60 |
| Volume |
128,700 |
| Split-adjusted Price |
3.77 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2023
|
+0.07 / +1.89%
|
3.61
|
3.77
|
3.60
|
3.77
|
3.69
|
3.77
|
128,700
|
|
|
2/28/2023
|
0.00 / 0.00%
|
3.63
|
3.77
|
3.63
|
3.70
|
3.73
|
3.70
|
85,300
|
|
|
2/27/2023
|
-0.13 / -3.39%
|
3.79
|
3.80
|
3.70
|
3.70
|
3.74
|
3.70
|
107,900
|
|
|
2/24/2023
|
-0.06 / -1.54%
|
3.90
|
3.90
|
3.70
|
3.83
|
3.78
|
3.83
|
241,000
|
|
|
2/23/2023
|
0.00 / 0.00%
|
3.93
|
3.93
|
3.75
|
3.89
|
3.84
|
3.89
|
229,400
|
|
|
2/22/2023
|
-0.08 / -2.02%
|
3.90
|
3.95
|
3.89
|
3.89
|
3.90
|
3.89
|
121,600
|
|
|
2/21/2023
|
-0.01 / -0.25%
|
3.98
|
4.05
|
3.95
|
3.97
|
4.00
|
3.97
|
208,000
|
|
|
2/20/2023
|
+0.21 / +5.57%
|
3.86
|
3.98
|
3.83
|
3.98
|
3.93
|
3.98
|
337,100
|
|
|
2/17/2023
|
-0.05 / -1.31%
|
3.82
|
3.85
|
3.77
|
3.77
|
3.82
|
3.77
|
141,400
|
|
|
2/16/2023
|
0.00 / 0.00%
|
3.85
|
3.85
|
3.70
|
3.82
|
3.76
|
3.82
|
66,500
|
|
|
2/15/2023
|
+0.12 / +3.24%
|
3.70
|
3.87
|
3.70
|
3.82
|
3.80
|
3.82
|
86,700
|
|
|
2/14/2023
|
+0.01 / +0.27%
|
3.70
|
3.86
|
3.70
|
3.70
|
3.72
|
3.70
|
7,700
|
|
|
2/13/2023
|
-0.09 / -2.38%
|
3.76
|
3.80
|
3.60
|
3.69
|
3.71
|
3.69
|
186,700
|
|
|
2/10/2023
|
-0.06 / -1.56%
|
3.90
|
3.90
|
3.76
|
3.78
|
3.81
|
3.78
|
43,900
|
|
|
2/9/2023
|
-0.06 / -1.54%
|
3.86
|
3.89
|
3.80
|
3.84
|
3.86
|
3.84
|
31,600
|
|
|
2/8/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.86
|
3.90
|
3.89
|
3.90
|
86,600
|
|
|
2/7/2023
|
-0.07 / -1.76%
|
3.97
|
3.97
|
3.90
|
3.90
|
3.93
|
3.90
|
151,000
|
|
|
2/6/2023
|
0.00 / 0.00%
|
3.90
|
3.98
|
3.90
|
3.97
|
3.94
|
3.97
|
171,400
|
|
|
2/3/2023
|
-0.01 / -0.25%
|
3.98
|
3.98
|
3.93
|
3.97
|
3.95
|
3.97
|
88,300
|
|
|
2/2/2023
|
-0.02 / -0.50%
|
3.92
|
3.99
|
3.80
|
3.98
|
3.90
|
3.98
|
215,500
|
|
|
2/1/2023
|
-0.17 / -4.08%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.11
|
4.00
|
209,400
|
|
|
1/31/2023
|
+0.01 / +0.24%
|
4.18
|
4.18
|
3.96
|
4.17
|
4.10
|
4.17
|
156,100
|
|
|
1/30/2023
|
+0.16 / +4.00%
|
3.91
|
4.16
|
3.88
|
4.16
|
4.06
|
4.16
|
358,300
|
|
|
1/27/2023
|
0.00 / 0.00%
|
4.05
|
4.05
|
3.74
|
4.00
|
3.97
|
4.00
|
80,200
|
|
|
1/19/2023
|
+0.01 / +0.25%
|
4.00
|
4.00
|
3.97
|
4.00
|
3.99
|
4.00
|
69,700
|
|
|
1/18/2023
|
+0.12 / +3.10%
|
3.88
|
4.00
|
3.88
|
3.99
|
3.92
|
3.99
|
174,600
|
|
|
1/17/2023
|
+0.05 / +1.31%
|
3.85
|
3.88
|
3.72
|
3.87
|
3.85
|
3.87
|
159,200
|
|
|
1/16/2023
|
+0.02 / +0.53%
|
3.84
|
3.85
|
3.80
|
3.82
|
3.82
|
3.82
|
116,000
|
|
|
1/13/2023
|
-0.02 / -0.52%
|
3.86
|
3.86
|
3.70
|
3.80
|
3.80
|
3.80
|
149,800
|
|
|
1/12/2023
|
-0.02 / -0.52%
|
3.81
|
3.89
|
3.80
|
3.82
|
3.82
|
3.82
|
75,500
|
|
|