|
|
Closing price on 4/29/2021
|
|
| Open |
5.71 |
| High |
5.78 |
| Low |
5.62 |
| Volume |
587,800 |
| Split-adjusted Price |
5.69 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2021
|
-0.06 / -1.04%
|
5.71
|
5.78
|
5.62
|
5.69
|
5.70
|
5.69
|
587,800
|
|
|
4/28/2021
|
+0.03 / +0.52%
|
5.60
|
5.89
|
5.60
|
5.75
|
5.73
|
5.75
|
416,000
|
|
|
4/27/2021
|
-0.28 / -4.67%
|
6.00
|
6.00
|
5.72
|
5.72
|
5.82
|
5.72
|
409,800
|
|
|
4/26/2021
|
+0.09 / +1.52%
|
5.95
|
6.00
|
5.65
|
6.00
|
5.82
|
6.00
|
1,310,200
|
|
|
4/23/2021
|
+0.01 / +0.17%
|
5.90
|
5.95
|
5.60
|
5.91
|
5.78
|
5.91
|
716,500
|
|
|
4/22/2021
|
-0.30 / -4.84%
|
6.00
|
6.11
|
5.85
|
5.90
|
5.99
|
5.90
|
2,298,500
|
|
|
4/20/2021
|
-0.15 / -2.36%
|
6.19
|
6.39
|
6.07
|
6.20
|
6.16
|
6.20
|
978,900
|
|
|
4/19/2021
|
+0.24 / +3.93%
|
6.02
|
6.50
|
5.90
|
6.35
|
6.19
|
6.35
|
1,980,700
|
|
|
4/16/2021
|
-0.31 / -4.83%
|
6.33
|
6.40
|
6.00
|
6.11
|
6.20
|
6.11
|
3,326,700
|
|
|
4/15/2021
|
-0.48 / -6.96%
|
6.88
|
6.90
|
6.42
|
6.42
|
6.63
|
6.42
|
3,748,500
|
|
|
4/14/2021
|
-0.10 / -1.43%
|
6.60
|
7.00
|
6.56
|
6.90
|
6.82
|
6.90
|
2,336,200
|
|
|
4/13/2021
|
+0.12 / +1.74%
|
7.36
|
7.36
|
6.87
|
7.00
|
7.08
|
7.00
|
3,073,200
|
|
|
4/12/2021
|
+0.45 / +7.00%
|
6.45
|
6.88
|
6.44
|
6.88
|
6.88
|
6.88
|
4,699,700
|
|
|
4/9/2021
|
+0.08 / +1.26%
|
6.35
|
6.48
|
6.31
|
6.43
|
6.40
|
6.43
|
1,733,100
|
|
|
4/8/2021
|
+0.05 / +0.79%
|
6.30
|
6.39
|
6.25
|
6.35
|
6.31
|
6.35
|
939,300
|
|
|
4/7/2021
|
-0.02 / -0.32%
|
6.40
|
6.50
|
6.27
|
6.30
|
6.35
|
6.30
|
2,178,900
|
|
|
4/6/2021
|
+0.02 / +0.32%
|
6.25
|
6.40
|
6.25
|
6.32
|
6.31
|
6.32
|
1,348,800
|
|
|
4/5/2021
|
0.00 / 0.00%
|
6.30
|
6.42
|
6.27
|
6.30
|
6.32
|
6.30
|
1,553,800
|
|
|
4/2/2021
|
-0.16 / -2.48%
|
6.68
|
6.70
|
6.30
|
6.30
|
6.56
|
6.30
|
1,342,100
|
|
|
4/1/2021
|
+0.42 / +6.95%
|
6.01
|
6.46
|
6.00
|
6.46
|
6.04
|
6.46
|
3,892,000
|
|
|
3/31/2021
|
-0.06 / -0.98%
|
6.15
|
6.15
|
5.98
|
6.04
|
6.04
|
6.04
|
976,100
|
|
|
3/30/2021
|
+0.01 / +0.16%
|
6.10
|
6.16
|
6.05
|
6.10
|
6.08
|
6.10
|
911,900
|
|
|
3/29/2021
|
+0.13 / +2.18%
|
5.96
|
6.14
|
5.90
|
6.09
|
6.06
|
6.09
|
1,332,100
|
|
|
3/26/2021
|
-0.20 / -3.25%
|
6.01
|
6.10
|
5.73
|
5.96
|
5.93
|
5.96
|
1,261,800
|
|
|
3/25/2021
|
-0.01 / -0.16%
|
6.00
|
6.19
|
5.95
|
6.16
|
6.11
|
6.16
|
1,570,300
|
|
|
3/24/2021
|
+0.01 / +0.16%
|
6.00
|
6.17
|
5.96
|
6.17
|
6.08
|
6.17
|
1,010,600
|
|
|
3/23/2021
|
+0.06 / +0.98%
|
6.10
|
6.27
|
5.95
|
6.16
|
6.14
|
6.16
|
1,414,500
|
|
|
3/22/2021
|
+0.21 / +3.57%
|
6.10
|
6.10
|
5.95
|
6.10
|
6.04
|
6.10
|
1,600,600
|
|
|
3/19/2021
|
+0.19 / +3.33%
|
5.61
|
5.89
|
5.61
|
5.89
|
5.75
|
5.89
|
1,083,000
|
|
|
3/18/2021
|
-0.04 / -0.70%
|
5.75
|
5.79
|
5.63
|
5.70
|
5.71
|
5.70
|
712,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|