|
|
Closing price on 3/10/2015
|
|
| Open |
9.50 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
1,425,670 |
| Split-adjusted Price |
8.89 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2015
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.50
|
8.89
|
1,425,670
|
|
|
3/9/2015
|
-0.30 / -3.06%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.50
|
8.89
|
1,831,790
|
|
|
3/6/2015
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
9.17
|
1,370,360
|
|
|
3/5/2015
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.70
|
9.07
|
1,308,050
|
|
|
3/4/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
9.07
|
1,187,160
|
|
|
3/3/2015
|
+0.30 / +3.19%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.70
|
9.07
|
2,372,630
|
|
|
3/2/2015
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
8.79
|
718,740
|
|
|
2/27/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
8.89
|
1,382,230
|
|
|
2/26/2015
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.50
|
8.89
|
908,550
|
|
|
2/25/2015
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.40
|
8.79
|
1,049,960
|
|
|
2/24/2015
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
8.98
|
696,600
|
|
|
2/13/2015
|
+0.20 / +2.13%
|
9.50
|
9.80
|
9.40
|
9.60
|
9.60
|
8.98
|
1,135,060
|
|
|
2/12/2015
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.30
|
9.40
|
9.40
|
8.79
|
1,050,070
|
|
|
2/11/2015
|
+0.30 / +3.30%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
8.79
|
694,930
|
|
|
2/10/2015
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.10
|
8.51
|
951,230
|
|
|
2/9/2015
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.10
|
8.51
|
606,520
|
|
|
2/6/2015
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
8.61
|
646,900
|
|
|
2/5/2015
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.30
|
8.70
|
1,110,200
|
|
|
2/4/2015
|
+0.10 / +1.10%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.20
|
8.61
|
1,309,370
|
|
|
2/3/2015
|
-0.20 / -2.15%
|
9.40
|
9.50
|
9.10
|
9.10
|
9.10
|
8.51
|
1,546,840
|
|
|
2/2/2015
|
-0.40 / -4.12%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.30
|
8.70
|
1,178,270
|
|
|
1/30/2015
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
9.07
|
2,098,250
|
|
|
1/29/2015
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.70
|
10.00
|
10.00
|
9.35
|
1,750,390
|
|
|
1/28/2015
|
-0.20 / -2.00%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.80
|
9.17
|
2,183,240
|
|
|
1/27/2015
|
-0.30 / -2.91%
|
10.20
|
10.40
|
9.80
|
10.00
|
10.00
|
9.35
|
2,976,840
|
|
|
1/26/2015
|
+0.30 / +3.00%
|
10.10
|
10.50
|
10.10
|
10.30
|
10.30
|
9.63
|
4,032,040
|
|
|
1/23/2015
|
+0.30 / +3.09%
|
9.80
|
10.20
|
9.70
|
10.00
|
10.00
|
9.35
|
4,218,240
|
|
|
1/22/2015
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
9.07
|
941,140
|
|
|
1/21/2015
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.60
|
8.98
|
1,143,740
|
|
|
1/20/2015
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
9.07
|
753,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|