|
|
Closing price on 3/28/2018
|
|
| Open |
8.83 |
| High |
9.20 |
| Low |
8.48 |
| Volume |
3,333,830 |
| Split-adjusted Price |
9.06 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2018
|
+0.11 / +1.23%
|
8.83
|
9.20
|
8.48
|
9.06
|
8.95
|
9.06
|
3,333,830
|
|
|
3/27/2018
|
+0.15 / +1.70%
|
8.80
|
9.08
|
8.80
|
8.95
|
8.91
|
8.95
|
1,948,790
|
|
|
3/26/2018
|
-0.55 / -5.88%
|
9.24
|
9.48
|
8.77
|
8.80
|
8.87
|
8.80
|
2,738,430
|
|
|
3/23/2018
|
-0.70 / -6.97%
|
9.80
|
10.00
|
9.35
|
9.35
|
9.54
|
9.35
|
3,380,610
|
|
|
3/22/2018
|
+0.14 / +1.41%
|
9.23
|
10.40
|
9.22
|
10.05
|
9.47
|
10.05
|
7,840,440
|
|
|
3/21/2018
|
-0.74 / -6.95%
|
10.65
|
10.95
|
9.91
|
9.91
|
10.37
|
9.91
|
4,008,670
|
|
|
3/20/2018
|
-0.75 / -6.58%
|
11.00
|
11.35
|
10.65
|
10.65
|
10.97
|
10.65
|
2,963,110
|
|
|
3/19/2018
|
-0.20 / -1.72%
|
11.35
|
11.50
|
11.00
|
11.40
|
11.23
|
11.40
|
2,443,910
|
|
|
3/16/2018
|
+0.10 / +0.87%
|
11.30
|
11.60
|
11.15
|
11.60
|
11.28
|
11.60
|
3,125,460
|
|
|
3/15/2018
|
-0.40 / -3.36%
|
11.65
|
11.90
|
11.35
|
11.50
|
11.56
|
11.50
|
2,281,310
|
|
|
3/14/2018
|
+0.35 / +3.03%
|
11.55
|
12.35
|
11.55
|
11.90
|
11.96
|
11.90
|
3,897,520
|
|
|
3/13/2018
|
+0.75 / +6.94%
|
10.60
|
11.55
|
10.60
|
11.55
|
11.25
|
11.55
|
1,985,440
|
|
|
3/12/2018
|
-0.15 / -1.37%
|
10.90
|
11.00
|
10.40
|
10.80
|
10.71
|
10.80
|
2,580,340
|
|
|
3/9/2018
|
+0.15 / +1.39%
|
10.80
|
11.20
|
10.80
|
10.95
|
10.96
|
10.95
|
3,761,330
|
|
|
3/8/2018
|
+0.10 / +0.93%
|
10.65
|
11.00
|
10.65
|
10.80
|
10.81
|
10.80
|
1,915,320
|
|
|
3/7/2018
|
-0.60 / -5.31%
|
11.25
|
11.45
|
10.70
|
10.70
|
11.13
|
10.70
|
3,664,120
|
|
|
3/6/2018
|
+0.15 / +1.35%
|
10.65
|
11.40
|
10.65
|
11.30
|
11.03
|
11.30
|
3,447,330
|
|
|
3/5/2018
|
-0.05 / -0.45%
|
11.20
|
11.40
|
10.50
|
11.15
|
10.93
|
11.15
|
3,657,770
|
|
|
3/2/2018
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.50
|
11.20
|
11.02
|
11.20
|
3,129,230
|
|
|
3/1/2018
|
+0.66 / +6.71%
|
9.84
|
10.50
|
9.84
|
10.50
|
10.29
|
10.50
|
3,434,640
|
|
|
2/28/2018
|
+0.46 / +4.90%
|
9.30
|
9.86
|
9.30
|
9.84
|
9.61
|
9.84
|
2,313,720
|
|
|
2/27/2018
|
0.00 / 0.00%
|
9.35
|
9.49
|
9.25
|
9.38
|
9.36
|
9.38
|
985,906
|
|
|
2/26/2018
|
+0.08 / +0.86%
|
9.20
|
9.50
|
9.10
|
9.38
|
9.32
|
9.38
|
1,723,366
|
|
|
2/23/2018
|
-0.30 / -3.13%
|
9.50
|
9.60
|
9.19
|
9.30
|
9.40
|
9.30
|
882,330
|
|
|
2/22/2018
|
-0.45 / -4.48%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.81
|
9.60
|
313,160
|
|
|
2/21/2018
|
+0.05 / +0.50%
|
10.00
|
10.20
|
10.00
|
10.05
|
10.09
|
10.05
|
832,890
|
|
|
2/13/2018
|
+0.35 / +3.63%
|
10.00
|
10.00
|
9.60
|
10.00
|
9.83
|
10.00
|
703,120
|
|
|
2/12/2018
|
+0.40 / +4.32%
|
9.25
|
9.70
|
9.25
|
9.65
|
9.32
|
9.65
|
1,606,880
|
|
|
2/9/2018
|
-0.05 / -0.54%
|
9.10
|
9.25
|
8.90
|
9.25
|
9.09
|
9.25
|
469,430
|
|
|
2/8/2018
|
+0.10 / +1.09%
|
9.20
|
9.80
|
9.11
|
9.30
|
9.36
|
9.30
|
1,122,380
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|