|
|
Closing price on 4/19/2016
|
|
| Open |
4.60 |
| High |
4.60 |
| Low |
4.40 |
| Volume |
3,542,920 |
| Split-adjusted Price |
4.21 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2016
|
-0.20 / -4.35%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.50
|
4.21
|
3,542,920
|
|
|
4/15/2016
|
-0.20 / -4.17%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.68
|
4.40
|
2,529,560
|
|
|
4/14/2016
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.80
|
4.59
|
2,618,560
|
|
|
4/13/2016
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.81
|
4.59
|
2,744,790
|
|
|
4/12/2016
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.88
|
4.59
|
4,381,780
|
|
|
4/11/2016
|
+0.30 / +6.67%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.74
|
4.59
|
3,650,650
|
|
|
4/8/2016
|
+0.20 / +4.65%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.49
|
4.31
|
4,677,230
|
|
|
4/7/2016
|
-0.10 / -2.27%
|
4.50
|
4.70
|
4.30
|
4.30
|
4.44
|
4.11
|
10,939,460
|
|
|
4/6/2016
|
-0.10 / -2.22%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.44
|
4.21
|
4,492,860
|
|
|
4/5/2016
|
+0.20 / +4.65%
|
4.30
|
4.60
|
4.30
|
4.50
|
4.45
|
4.31
|
4,067,270
|
|
|
4/4/2016
|
-0.10 / -2.27%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.38
|
4.11
|
1,766,290
|
|
|
4/1/2016
|
-0.10 / -2.22%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.35
|
4.21
|
3,424,480
|
|
|
3/31/2016
|
-0.30 / -6.25%
|
4.80
|
4.80
|
4.50
|
4.50
|
4.54
|
4.31
|
2,867,080
|
|
|
3/30/2016
|
-0.30 / -5.88%
|
5.10
|
5.10
|
4.80
|
4.80
|
4.86
|
4.59
|
2,675,380
|
|
|
3/29/2016
|
-0.10 / -1.92%
|
5.20
|
5.30
|
4.90
|
5.10
|
5.13
|
4.88
|
967,550
|
|
|
3/28/2016
|
+0.10 / +1.96%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.18
|
4.98
|
1,381,650
|
|
|
3/25/2016
|
-0.30 / -5.56%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.12
|
4.88
|
4,192,200
|
|
|
3/24/2016
|
-0.30 / -5.26%
|
5.70
|
5.70
|
5.40
|
5.40
|
5.53
|
5.17
|
1,468,830
|
|
|
3/23/2016
|
-0.10 / -1.72%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.72
|
5.45
|
371,280
|
|
|
3/22/2016
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.79
|
5.55
|
827,090
|
|
|
3/21/2016
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.80
|
5.55
|
1,206,150
|
|
|
3/18/2016
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.76
|
5.45
|
946,020
|
|
|
3/17/2016
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.76
|
5.45
|
649,240
|
|
|
3/16/2016
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
5.45
|
918,860
|
|
|
3/15/2016
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
5.45
|
626,070
|
|
|
3/14/2016
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.78
|
5.45
|
1,398,720
|
|
|
3/11/2016
|
-0.20 / -3.33%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.87
|
5.55
|
1,559,080
|
|
|
3/10/2016
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.87
|
5.74
|
1,689,230
|
|
|
3/9/2016
|
+0.20 / +3.51%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.88
|
5.65
|
1,681,110
|
|
|
3/8/2016
|
-0.10 / -1.72%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
5.45
|
772,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|