|
|
Closing price on 3/8/2016
|
|
| Open |
5.70 |
| High |
5.80 |
| Low |
5.60 |
| Volume |
772,190 |
| Split-adjusted Price |
5.45 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2016
|
-0.10 / -1.72%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
5.45
|
772,190
|
|
|
3/7/2016
|
-0.20 / -3.33%
|
5.80
|
6.10
|
5.80
|
5.80
|
5.90
|
5.55
|
829,440
|
|
|
3/4/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.60
|
6.00
|
5.74
|
5.74
|
6,784,880
|
|
|
3/3/2016
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.04
|
5.74
|
2,090,130
|
|
|
3/2/2016
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.09
|
5.84
|
2,597,920
|
|
|
3/1/2016
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.17
|
5.84
|
2,267,260
|
|
|
2/29/2016
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.12
|
5.93
|
2,565,300
|
|
|
2/26/2016
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.01
|
5.84
|
2,140,880
|
|
|
2/25/2016
|
-0.20 / -3.23%
|
6.20
|
6.30
|
5.90
|
6.00
|
6.09
|
5.74
|
2,230,340
|
|
|
2/24/2016
|
+0.20 / +3.33%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.10
|
5.93
|
4,076,150
|
|
|
2/23/2016
|
+0.20 / +3.45%
|
5.80
|
6.10
|
5.60
|
6.00
|
5.82
|
5.74
|
5,215,390
|
|
|
2/22/2016
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.81
|
5.55
|
2,154,920
|
|
|
2/19/2016
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.60
|
5.80
|
5.76
|
5.55
|
1,894,250
|
|
|
2/18/2016
|
+0.20 / +3.64%
|
5.60
|
5.80
|
5.50
|
5.70
|
5.64
|
5.45
|
2,602,280
|
|
|
2/17/2016
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.48
|
5.26
|
1,717,110
|
|
|
2/16/2016
|
+0.20 / +3.77%
|
5.40
|
5.60
|
5.30
|
5.50
|
5.41
|
5.26
|
2,350,380
|
|
|
2/15/2016
|
+0.20 / +3.92%
|
5.00
|
5.40
|
5.00
|
5.30
|
5.14
|
5.07
|
2,095,130
|
|
|
2/5/2016
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.10
|
5.11
|
4.88
|
1,700,380
|
|
|
2/4/2016
|
+0.10 / +2.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
4.88
|
2,188,540
|
|
|
2/3/2016
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.90
|
5.00
|
4.97
|
4.78
|
2,303,320
|
|
|
2/2/2016
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.80
|
5.00
|
4.98
|
4.78
|
1,764,500
|
|
|
2/1/2016
|
+0.20 / +4.17%
|
4.90
|
5.10
|
4.90
|
5.00
|
4.96
|
4.78
|
3,052,710
|
|
|
1/29/2016
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.70
|
4.80
|
4.79
|
4.59
|
4,449,400
|
|
|
1/28/2016
|
-0.10 / -2.04%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.88
|
4.59
|
858,270
|
|
|
1/27/2016
|
+0.20 / +4.26%
|
4.70
|
5.00
|
4.70
|
4.90
|
4.83
|
4.69
|
1,687,280
|
|
|
1/26/2016
|
+0.10 / +2.17%
|
4.50
|
4.80
|
4.40
|
4.70
|
4.65
|
4.50
|
1,940,310
|
|
|
1/25/2016
|
+0.30 / +6.98%
|
4.40
|
4.60
|
4.30
|
4.60
|
4.51
|
4.40
|
2,162,540
|
|
|
1/22/2016
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.20
|
4.11
|
2,631,310
|
|
|
1/21/2016
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.00
|
4.10
|
4.17
|
3.92
|
2,502,540
|
|
|
1/20/2016
|
-0.20 / -4.65%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.20
|
3.92
|
965,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|