|
|
Closing price on 3/17/2017
|
|
| Open |
3.46 |
| High |
3.53 |
| Low |
3.46 |
| Volume |
646,060 |
| Split-adjusted Price |
3.35 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2017
|
+0.04 / +1.16%
|
3.46
|
3.53
|
3.46
|
3.50
|
3.50
|
3.35
|
646,060
|
|
|
3/16/2017
|
-0.02 / -0.57%
|
3.52
|
3.55
|
3.46
|
3.46
|
3.50
|
3.31
|
818,040
|
|
|
3/15/2017
|
+0.05 / +1.46%
|
3.47
|
3.54
|
3.44
|
3.48
|
3.50
|
3.33
|
173,330
|
|
|
3/14/2017
|
+0.12 / +3.63%
|
3.30
|
3.54
|
3.30
|
3.43
|
3.48
|
3.28
|
2,068,890
|
|
|
3/13/2017
|
-0.04 / -1.19%
|
3.31
|
3.38
|
3.30
|
3.31
|
3.34
|
3.17
|
932,750
|
|
|
3/10/2017
|
-0.04 / -1.18%
|
3.39
|
3.40
|
3.35
|
3.35
|
3.38
|
3.21
|
1,019,420
|
|
|
3/9/2017
|
+0.06 / +1.80%
|
3.33
|
3.42
|
3.33
|
3.39
|
3.38
|
3.24
|
313,250
|
|
|
3/8/2017
|
+0.03 / +0.91%
|
3.30
|
3.40
|
3.30
|
3.33
|
3.36
|
3.19
|
1,248,440
|
|
|
3/7/2017
|
-0.03 / -0.90%
|
3.34
|
3.35
|
3.30
|
3.30
|
3.33
|
3.16
|
480,600
|
|
|
3/6/2017
|
+0.07 / +2.15%
|
3.26
|
3.34
|
3.23
|
3.33
|
3.31
|
3.19
|
619,290
|
|
|
3/3/2017
|
+0.06 / +1.88%
|
3.20
|
3.30
|
3.19
|
3.26
|
3.22
|
3.12
|
1,530,020
|
|
|
3/2/2017
|
-0.02 / -0.62%
|
3.22
|
3.30
|
3.20
|
3.20
|
3.24
|
3.06
|
788,150
|
|
|
3/1/2017
|
-0.13 / -3.88%
|
3.35
|
3.35
|
3.22
|
3.22
|
3.26
|
3.08
|
1,245,360
|
|
|
2/28/2017
|
+0.04 / +1.21%
|
3.31
|
3.38
|
3.31
|
3.35
|
3.35
|
3.21
|
549,390
|
|
|
2/27/2017
|
+0.04 / +1.22%
|
3.27
|
3.32
|
3.22
|
3.31
|
3.27
|
3.17
|
1,198,050
|
|
|
2/24/2017
|
-0.01 / -0.30%
|
3.30
|
3.31
|
3.20
|
3.27
|
3.28
|
3.13
|
1,164,220
|
|
|
2/23/2017
|
+0.03 / +0.92%
|
3.24
|
3.32
|
3.23
|
3.28
|
3.27
|
3.14
|
1,274,810
|
|
|
2/22/2017
|
+0.03 / +0.93%
|
3.25
|
3.35
|
3.22
|
3.25
|
3.27
|
3.11
|
1,391,390
|
|
|
2/21/2017
|
+0.21 / +6.98%
|
3.03
|
3.22
|
3.03
|
3.22
|
3.19
|
3.08
|
2,288,370
|
|
|
2/20/2017
|
+0.16 / +5.61%
|
2.85
|
3.02
|
2.82
|
3.01
|
2.96
|
2.88
|
1,105,790
|
|
|
2/17/2017
|
0.00 / 0.00%
|
2.85
|
2.90
|
2.80
|
2.85
|
2.87
|
2.73
|
1,725,160
|
|
|
2/16/2017
|
-0.11 / -3.72%
|
2.96
|
2.99
|
2.85
|
2.85
|
2.93
|
2.73
|
665,860
|
|
|
2/15/2017
|
+0.05 / +1.72%
|
2.91
|
2.97
|
2.90
|
2.96
|
2.95
|
2.83
|
766,800
|
|
|
2/14/2017
|
0.00 / 0.00%
|
2.97
|
3.10
|
2.88
|
2.91
|
2.96
|
2.78
|
1,724,740
|
|
|
2/13/2017
|
+0.19 / +6.99%
|
2.73
|
2.91
|
2.72
|
2.91
|
2.81
|
2.78
|
2,897,620
|
|
|
2/10/2017
|
+0.04 / +1.49%
|
2.66
|
2.75
|
2.66
|
2.72
|
2.72
|
2.60
|
872,560
|
|
|
2/9/2017
|
+0.03 / +1.13%
|
2.60
|
2.73
|
2.59
|
2.68
|
2.68
|
2.56
|
859,000
|
|
|
2/8/2017
|
-0.01 / -0.38%
|
2.66
|
2.70
|
2.65
|
2.65
|
2.66
|
2.54
|
189,380
|
|
|
2/7/2017
|
+0.02 / +0.76%
|
2.63
|
2.75
|
2.62
|
2.66
|
2.70
|
2.55
|
679,080
|
|
|
2/6/2017
|
+0.10 / +3.94%
|
2.53
|
2.71
|
2.52
|
2.64
|
2.63
|
2.53
|
1,942,430
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|