|
|
Closing price on 4/15/2015
|
|
| Open |
8.30 |
| High |
8.60 |
| Low |
8.30 |
| Volume |
942,020 |
| Split-adjusted Price |
7.86 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2015
|
+0.10 / +1.20%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.42
|
7.86
|
942,020
|
|
|
4/14/2015
|
-0.30 / -3.49%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.41
|
7.76
|
650,750
|
|
|
4/13/2015
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.64
|
8.04
|
578,300
|
|
|
4/10/2015
|
+0.20 / +2.35%
|
8.60
|
8.90
|
8.50
|
8.70
|
8.69
|
8.14
|
1,792,900
|
|
|
4/9/2015
|
+0.10 / +1.19%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.48
|
7.95
|
593,240
|
|
|
4/8/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.46
|
7.86
|
731,830
|
|
|
4/7/2015
|
+0.30 / +3.70%
|
8.20
|
8.50
|
8.10
|
8.40
|
8.29
|
7.86
|
1,307,590
|
|
|
4/6/2015
|
-0.30 / -3.57%
|
8.30
|
8.40
|
8.10
|
8.10
|
8.23
|
7.58
|
524,010
|
|
|
4/3/2015
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.36
|
7.86
|
570,540
|
|
|
4/2/2015
|
+0.40 / +4.94%
|
8.20
|
8.50
|
8.00
|
8.50
|
8.23
|
7.95
|
1,293,090
|
|
|
4/1/2015
|
-0.50 / -5.81%
|
8.60
|
8.60
|
8.00
|
8.10
|
8.19
|
7.58
|
2,625,220
|
|
|
3/31/2015
|
+0.10 / +1.18%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.65
|
8.04
|
1,060,140
|
|
|
3/30/2015
|
-0.40 / -4.49%
|
8.90
|
9.00
|
8.40
|
8.50
|
8.67
|
7.95
|
1,224,520
|
|
|
3/27/2015
|
-0.10 / -1.11%
|
9.10
|
9.20
|
8.80
|
8.90
|
8.95
|
8.33
|
976,460
|
|
|
3/26/2015
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.04
|
8.42
|
757,480
|
|
|
3/25/2015
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.18
|
8.51
|
575,040
|
|
|
3/24/2015
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.18
|
8.70
|
1,295,770
|
|
|
3/23/2015
|
-0.20 / -2.13%
|
9.50
|
9.60
|
9.20
|
9.20
|
9.39
|
8.61
|
1,383,440
|
|
|
3/20/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
8.79
|
820,810
|
|
|
3/19/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
8.79
|
1,187,370
|
|
|
3/18/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
8.79
|
1,049,570
|
|
|
3/17/2015
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.40
|
8.79
|
1,049,760
|
|
|
3/16/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
8.79
|
706,790
|
|
|
3/13/2015
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
8.79
|
627,360
|
|
|
3/12/2015
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
8.89
|
850,260
|
|
|
3/11/2015
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
8.79
|
883,330
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|