|
|
Closing price on 4/29/2022
|
|
| Open |
7.01 |
| High |
7.74 |
| Low |
7.01 |
| Volume |
682,100 |
| Split-adjusted Price |
7.74 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2022
|
+0.46 / +6.32%
|
7.01
|
7.74
|
7.01
|
7.74
|
7.53
|
7.74
|
682,100
|
|
|
4/28/2022
|
+0.35 / +5.05%
|
7.00
|
7.41
|
6.95
|
7.28
|
7.28
|
7.28
|
1,370,900
|
|
|
4/27/2022
|
+0.45 / +6.94%
|
6.60
|
6.93
|
6.40
|
6.93
|
6.78
|
6.93
|
746,500
|
|
|
4/26/2022
|
+0.42 / +6.93%
|
6.06
|
6.48
|
5.83
|
6.48
|
6.14
|
6.48
|
1,009,900
|
|
|
4/25/2022
|
-0.44 / -6.77%
|
6.75
|
6.75
|
6.05
|
6.06
|
6.34
|
6.06
|
1,368,200
|
|
|
4/22/2022
|
-0.13 / -1.96%
|
6.17
|
7.08
|
6.17
|
6.50
|
6.59
|
6.50
|
1,711,700
|
|
|
4/21/2022
|
-0.49 / -6.88%
|
6.63
|
6.90
|
6.63
|
6.63
|
6.63
|
6.63
|
1,447,300
|
|
|
4/20/2022
|
-0.53 / -6.93%
|
7.17
|
7.60
|
7.12
|
7.12
|
7.16
|
7.12
|
1,082,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|