|
|
Closing price on 4/5/2019
|
|
| Open |
3.94 |
| High |
4.00 |
| Low |
3.93 |
| Volume |
181,100 |
| Split-adjusted Price |
3.94 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2019
|
-0.04 / -1.01%
|
3.94
|
4.00
|
3.93
|
3.94
|
3.95
|
3.94
|
181,100
|
|
|
4/4/2019
|
+0.06 / +1.53%
|
3.92
|
4.00
|
3.92
|
3.98
|
3.95
|
3.98
|
277,970
|
|
|
4/3/2019
|
-0.02 / -0.51%
|
3.94
|
3.98
|
3.92
|
3.92
|
3.94
|
3.92
|
210,540
|
|
|
4/2/2019
|
-0.04 / -1.01%
|
3.98
|
4.00
|
3.94
|
3.94
|
3.96
|
3.94
|
134,470
|
|
|
4/1/2019
|
0.00 / 0.00%
|
4.03
|
4.03
|
3.94
|
3.98
|
3.96
|
3.98
|
139,810
|
|
|
3/29/2019
|
+0.01 / +0.25%
|
3.92
|
4.00
|
3.92
|
3.98
|
3.96
|
3.98
|
1,078,310
|
|
|
3/28/2019
|
-0.05 / -1.24%
|
4.00
|
4.02
|
3.95
|
3.97
|
3.98
|
3.97
|
1,092,260
|
|
|
3/27/2019
|
+0.08 / +2.03%
|
3.98
|
4.05
|
3.94
|
4.02
|
3.99
|
4.02
|
277,580
|
|
|
3/26/2019
|
-0.03 / -0.76%
|
4.00
|
4.02
|
3.94
|
3.94
|
3.97
|
3.94
|
290,500
|
|
|
3/25/2019
|
-0.14 / -3.41%
|
4.05
|
4.10
|
3.97
|
3.97
|
4.01
|
3.97
|
1,617,070
|
|
|
3/22/2019
|
-0.03 / -0.72%
|
4.15
|
4.17
|
4.08
|
4.11
|
4.12
|
4.11
|
247,860
|
|
|
3/21/2019
|
-0.06 / -1.43%
|
4.23
|
4.24
|
4.14
|
4.14
|
4.16
|
4.14
|
208,290
|
|
|
3/20/2019
|
-0.02 / -0.47%
|
4.22
|
4.22
|
4.13
|
4.20
|
4.16
|
4.20
|
422,640
|
|
|
3/19/2019
|
+0.04 / +0.96%
|
4.20
|
4.24
|
4.17
|
4.22
|
4.20
|
4.22
|
351,960
|
|
|
3/18/2019
|
-0.02 / -0.48%
|
4.20
|
4.29
|
4.18
|
4.18
|
4.22
|
4.18
|
251,400
|
|
|
3/15/2019
|
-0.10 / -2.33%
|
4.31
|
4.31
|
4.18
|
4.20
|
4.22
|
4.20
|
391,390
|
|
|
3/14/2019
|
+0.04 / +0.94%
|
4.29
|
4.35
|
4.23
|
4.30
|
4.28
|
4.30
|
1,228,280
|
|
|
3/13/2019
|
+0.09 / +2.16%
|
4.17
|
4.28
|
4.16
|
4.26
|
4.21
|
4.26
|
1,394,020
|
|
|
3/12/2019
|
-0.02 / -0.48%
|
4.22
|
4.28
|
4.17
|
4.17
|
4.22
|
4.17
|
957,830
|
|
|
3/11/2019
|
-0.09 / -2.10%
|
4.27
|
4.27
|
4.18
|
4.19
|
4.20
|
4.19
|
447,440
|
|
|
3/8/2019
|
-0.12 / -2.73%
|
4.40
|
4.40
|
4.28
|
4.28
|
4.32
|
4.28
|
596,090
|
|
|
3/7/2019
|
+0.06 / +1.38%
|
4.36
|
4.45
|
4.34
|
4.40
|
4.39
|
4.40
|
1,643,910
|
|
|
3/6/2019
|
+0.09 / +2.12%
|
4.21
|
4.50
|
4.21
|
4.34
|
4.29
|
4.34
|
2,720,360
|
|
|
3/5/2019
|
-0.03 / -0.70%
|
4.27
|
4.28
|
4.16
|
4.25
|
4.23
|
4.25
|
1,611,150
|
|
|
3/4/2019
|
+0.16 / +3.88%
|
4.15
|
4.32
|
4.14
|
4.28
|
4.24
|
4.28
|
1,583,090
|
|
|
3/1/2019
|
+0.01 / +0.24%
|
4.10
|
4.21
|
4.10
|
4.12
|
4.14
|
4.12
|
1,258,290
|
|
|
2/28/2019
|
-0.09 / -2.14%
|
4.20
|
4.20
|
4.11
|
4.11
|
4.16
|
4.11
|
344,350
|
|
|
2/27/2019
|
-0.06 / -1.41%
|
4.27
|
4.27
|
4.20
|
4.20
|
4.24
|
4.20
|
1,492,410
|
|
|
2/26/2019
|
-0.02 / -0.47%
|
4.27
|
4.30
|
4.22
|
4.26
|
4.25
|
4.26
|
487,970
|
|
|
2/25/2019
|
+0.03 / +0.71%
|
4.20
|
4.29
|
4.20
|
4.28
|
4.26
|
4.28
|
2,044,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|