|
|
Closing price on 4/19/2022
|
|
| Open |
8.22 |
| High |
8.35 |
| Low |
7.65 |
| Volume |
1,252,700 |
| Split-adjusted Price |
7.65 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2022
|
-0.57 / -6.93%
|
8.22
|
8.35
|
7.65
|
7.65
|
7.82
|
7.65
|
1,252,700
|
|
|
4/18/2022
|
-0.61 / -6.91%
|
8.80
|
8.80
|
8.22
|
8.22
|
8.25
|
8.22
|
1,252,900
|
|
|
4/15/2022
|
-0.36 / -3.92%
|
9.20
|
9.20
|
8.56
|
8.83
|
8.92
|
8.83
|
764,700
|
|
|
4/14/2022
|
-0.09 / -0.97%
|
9.53
|
9.53
|
9.19
|
9.19
|
9.32
|
9.19
|
461,000
|
|
|
4/13/2022
|
+0.02 / +0.22%
|
9.20
|
9.32
|
8.62
|
9.28
|
8.88
|
9.28
|
1,341,500
|
|
|
4/12/2022
|
-0.69 / -6.93%
|
9.90
|
10.00
|
9.26
|
9.26
|
9.38
|
9.26
|
1,445,700
|
|
|
4/8/2022
|
-0.15 / -1.49%
|
10.00
|
10.30
|
9.95
|
9.95
|
10.03
|
9.95
|
598,700
|
|
|
4/7/2022
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.90
|
10.10
|
10.07
|
10.10
|
967,600
|
|
|
4/6/2022
|
-0.40 / -3.81%
|
10.20
|
10.60
|
10.00
|
10.10
|
10.20
|
10.10
|
1,280,800
|
|
|
4/5/2022
|
-0.10 / -0.94%
|
10.35
|
10.80
|
10.30
|
10.50
|
10.43
|
10.50
|
846,700
|
|
|
4/4/2022
|
-0.10 / -0.93%
|
10.80
|
11.20
|
10.60
|
10.60
|
10.78
|
10.60
|
953,600
|
|
|
4/1/2022
|
+0.50 / +4.90%
|
9.55
|
10.90
|
9.51
|
10.70
|
10.00
|
10.70
|
2,098,100
|
|
|
3/31/2022
|
-0.75 / -6.85%
|
10.95
|
11.00
|
10.20
|
10.20
|
10.39
|
10.20
|
3,322,400
|
|
|
3/30/2022
|
-0.80 / -6.81%
|
11.50
|
11.65
|
10.95
|
10.95
|
11.14
|
10.95
|
3,586,300
|
|
|
3/29/2022
|
+0.30 / +2.62%
|
11.45
|
12.00
|
11.45
|
11.75
|
11.76
|
11.75
|
1,732,100
|
|
|
3/28/2022
|
-0.85 / -6.91%
|
11.75
|
12.20
|
11.45
|
11.45
|
11.62
|
11.45
|
5,737,300
|
|
|
3/25/2022
|
+0.35 / +2.93%
|
12.00
|
12.45
|
11.90
|
12.30
|
12.08
|
12.30
|
2,988,900
|
|
|
3/24/2022
|
+0.10 / +0.84%
|
11.65
|
12.20
|
11.55
|
11.95
|
11.86
|
11.95
|
2,398,300
|
|
|
3/23/2022
|
-0.20 / -1.66%
|
12.10
|
12.50
|
11.80
|
11.85
|
12.04
|
11.85
|
2,520,400
|
|
|
3/22/2022
|
+0.40 / +3.43%
|
12.00
|
12.45
|
11.70
|
12.05
|
12.03
|
12.05
|
4,079,700
|
|
|
3/21/2022
|
+0.25 / +2.19%
|
11.40
|
12.15
|
11.30
|
11.65
|
11.80
|
11.65
|
4,653,200
|
|
|
3/18/2022
|
+0.20 / +1.79%
|
11.35
|
11.70
|
11.25
|
11.40
|
11.49
|
11.40
|
2,668,100
|
|
|
3/17/2022
|
0.00 / 0.00%
|
11.30
|
11.80
|
11.20
|
11.20
|
11.48
|
11.20
|
3,293,100
|
|
|
3/16/2022
|
+0.70 / +6.67%
|
10.80
|
11.20
|
10.65
|
11.20
|
11.00
|
11.20
|
5,108,200
|
|
|
3/15/2022
|
+0.30 / +2.94%
|
10.40
|
10.65
|
10.20
|
10.50
|
10.44
|
10.50
|
1,396,700
|
|
|
3/14/2022
|
-0.05 / -0.49%
|
10.20
|
10.55
|
10.00
|
10.20
|
10.28
|
10.20
|
1,345,100
|
|
|
3/11/2022
|
0.00 / 0.00%
|
10.25
|
10.80
|
10.10
|
10.25
|
10.38
|
10.25
|
1,707,000
|
|
|
3/10/2022
|
0.00 / 0.00%
|
10.25
|
10.70
|
10.20
|
10.25
|
10.35
|
10.25
|
1,730,700
|
|
|
3/9/2022
|
-0.15 / -1.44%
|
10.60
|
10.60
|
9.80
|
10.25
|
10.18
|
10.25
|
2,211,800
|
|
|
3/8/2022
|
-0.50 / -4.59%
|
10.70
|
10.90
|
10.15
|
10.40
|
10.63
|
10.40
|
2,533,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|