|
|
Closing price on 3/25/2020
|
|
| Open |
2.55 |
| High |
2.66 |
| Low |
2.55 |
| Volume |
281,800 |
| Split-adjusted Price |
2.60 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2020
|
+0.05 / +1.96%
|
2.55
|
2.66
|
2.55
|
2.60
|
2.60
|
2.60
|
281,800
|
|
|
3/24/2020
|
-0.06 / -2.30%
|
2.46
|
2.60
|
2.46
|
2.55
|
2.50
|
2.55
|
1,825,800
|
|
|
3/23/2020
|
-0.19 / -6.79%
|
2.75
|
2.75
|
2.61
|
2.61
|
2.64
|
2.61
|
676,670
|
|
|
3/20/2020
|
-0.10 / -3.45%
|
2.89
|
2.89
|
2.73
|
2.80
|
2.81
|
2.80
|
419,030
|
|
|
3/19/2020
|
-0.17 / -5.54%
|
3.28
|
3.28
|
2.86
|
2.90
|
3.09
|
2.90
|
1,375,690
|
|
|
3/18/2020
|
+0.20 / +6.97%
|
3.07
|
3.07
|
3.07
|
3.07
|
3.07
|
3.07
|
500,580
|
|
|
3/17/2020
|
+0.18 / +6.69%
|
2.65
|
2.87
|
2.60
|
2.87
|
2.80
|
2.87
|
469,290
|
|
|
3/16/2020
|
-0.06 / -2.18%
|
2.73
|
2.75
|
2.59
|
2.69
|
2.69
|
2.69
|
1,614,250
|
|
|
3/13/2020
|
-0.09 / -3.17%
|
2.66
|
2.83
|
2.65
|
2.75
|
2.68
|
2.75
|
873,010
|
|
|
3/12/2020
|
-0.21 / -6.89%
|
2.88
|
2.96
|
2.84
|
2.84
|
2.87
|
2.84
|
2,059,400
|
|
|
3/11/2020
|
0.00 / 0.00%
|
3.12
|
3.12
|
2.90
|
3.05
|
3.01
|
3.05
|
393,830
|
|
|
3/10/2020
|
-0.01 / -0.33%
|
2.87
|
3.10
|
2.87
|
3.05
|
3.01
|
3.05
|
587,330
|
|
|
3/9/2020
|
-0.22 / -6.71%
|
3.06
|
3.09
|
3.06
|
3.06
|
3.06
|
3.06
|
738,380
|
|
|
3/6/2020
|
-0.03 / -0.91%
|
3.30
|
3.39
|
3.25
|
3.28
|
3.30
|
3.28
|
462,957
|
|
|
3/5/2020
|
-0.21 / -5.97%
|
3.50
|
3.55
|
3.31
|
3.31
|
3.41
|
3.31
|
1,067,770
|
|
|
3/4/2020
|
+0.15 / +4.45%
|
3.25
|
3.55
|
3.25
|
3.52
|
3.42
|
3.52
|
826,010
|
|
|
3/3/2020
|
0.00 / 0.00%
|
3.37
|
3.47
|
3.37
|
3.37
|
3.41
|
3.37
|
472,790
|
|
|
3/2/2020
|
+0.21 / +6.65%
|
3.10
|
3.38
|
3.07
|
3.37
|
3.25
|
3.37
|
891,340
|
|
|
2/28/2020
|
-0.09 / -2.77%
|
3.12
|
3.20
|
3.03
|
3.16
|
3.09
|
3.16
|
465,770
|
|
|
2/27/2020
|
+0.10 / +3.17%
|
3.10
|
3.25
|
3.10
|
3.25
|
3.17
|
3.25
|
277,050
|
|
|
2/26/2020
|
-0.01 / -0.32%
|
3.12
|
3.18
|
3.03
|
3.15
|
3.12
|
3.15
|
145,570
|
|
|
2/25/2020
|
-0.01 / -0.32%
|
3.00
|
3.19
|
3.00
|
3.16
|
3.06
|
3.16
|
553,180
|
|
|
2/24/2020
|
-0.23 / -6.76%
|
3.30
|
3.30
|
3.17
|
3.17
|
3.18
|
3.17
|
1,900,640
|
|
|
2/21/2020
|
-0.04 / -1.16%
|
3.44
|
3.53
|
3.37
|
3.40
|
3.42
|
3.40
|
436,480
|
|
|
2/20/2020
|
-0.12 / -3.37%
|
3.56
|
3.62
|
3.44
|
3.44
|
3.53
|
3.44
|
613,690
|
|
|
2/19/2020
|
+0.17 / +5.01%
|
3.50
|
3.58
|
3.40
|
3.56
|
3.53
|
3.56
|
1,176,190
|
|
|
2/18/2020
|
+0.22 / +6.94%
|
3.14
|
3.39
|
3.09
|
3.39
|
3.31
|
3.39
|
1,415,830
|
|
|
2/17/2020
|
-0.04 / -1.25%
|
3.19
|
3.19
|
3.09
|
3.17
|
3.12
|
3.17
|
1,221,920
|
|
|
2/14/2020
|
-0.01 / -0.31%
|
3.24
|
3.24
|
3.16
|
3.21
|
3.19
|
3.21
|
345,010
|
|
|
2/13/2020
|
-0.01 / -0.31%
|
3.20
|
3.27
|
3.17
|
3.22
|
3.20
|
3.22
|
361,640
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|