|
|
Closing price on 4/7/2023
|
|
| Open |
4.06 |
| High |
4.14 |
| Low |
3.92 |
| Volume |
148,100 |
| Split-adjusted Price |
3.98 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2023
|
-0.08 / -1.97%
|
4.06
|
4.14
|
3.92
|
3.98
|
3.98
|
3.98
|
148,100
|
|
|
4/6/2023
|
+0.07 / +1.75%
|
4.14
|
4.23
|
4.00
|
4.06
|
4.14
|
4.06
|
390,000
|
|
|
4/5/2023
|
+0.13 / +3.37%
|
3.89
|
3.99
|
3.86
|
3.99
|
3.95
|
3.99
|
191,100
|
|
|
4/4/2023
|
0.00 / 0.00%
|
3.86
|
3.95
|
3.80
|
3.86
|
3.88
|
3.86
|
146,400
|
|
|
4/3/2023
|
+0.01 / +0.26%
|
3.73
|
3.90
|
3.73
|
3.86
|
3.87
|
3.86
|
72,000
|
|
|
3/31/2023
|
-0.02 / -0.52%
|
3.84
|
3.87
|
3.76
|
3.85
|
3.80
|
3.85
|
105,100
|
|
|
3/30/2023
|
0.00 / 0.00%
|
3.92
|
3.92
|
3.83
|
3.87
|
3.86
|
3.87
|
37,900
|
|
|
3/29/2023
|
-0.01 / -0.26%
|
3.82
|
3.88
|
3.82
|
3.87
|
3.85
|
3.87
|
13,800
|
|
|
3/28/2023
|
-0.02 / -0.51%
|
3.83
|
3.91
|
3.83
|
3.88
|
3.87
|
3.88
|
53,900
|
|
|
3/27/2023
|
+0.01 / +0.26%
|
3.82
|
3.93
|
3.82
|
3.90
|
3.89
|
3.90
|
12,300
|
|
|
3/24/2023
|
-0.02 / -0.51%
|
3.92
|
3.92
|
3.84
|
3.89
|
3.87
|
3.89
|
28,400
|
|
|
3/23/2023
|
0.00 / 0.00%
|
3.91
|
3.91
|
3.85
|
3.91
|
3.90
|
3.91
|
74,200
|
|
|
3/22/2023
|
+0.01 / +0.26%
|
3.89
|
3.93
|
3.89
|
3.91
|
3.91
|
3.91
|
135,400
|
|
|
3/21/2023
|
+0.02 / +0.52%
|
3.81
|
3.90
|
3.81
|
3.90
|
3.87
|
3.90
|
129,100
|
|
|
3/20/2023
|
0.00 / 0.00%
|
3.92
|
3.92
|
3.72
|
3.88
|
3.83
|
3.88
|
183,200
|
|
|
3/17/2023
|
+0.01 / +0.26%
|
3.93
|
3.93
|
3.81
|
3.88
|
3.90
|
3.88
|
142,500
|
|
|
3/16/2023
|
-0.08 / -2.03%
|
3.95
|
3.95
|
3.87
|
3.87
|
3.88
|
3.87
|
10,900
|
|
|
3/15/2023
|
+0.17 / +4.50%
|
3.88
|
3.96
|
3.80
|
3.95
|
3.90
|
3.95
|
200,000
|
|
|
3/14/2023
|
-0.06 / -1.56%
|
3.90
|
3.90
|
3.78
|
3.78
|
3.81
|
3.78
|
99,200
|
|
|
3/13/2023
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.84
|
3.84
|
3.84
|
143,500
|
|
|
3/10/2023
|
-0.06 / -1.54%
|
3.82
|
3.85
|
3.82
|
3.84
|
3.84
|
3.84
|
52,000
|
|
|
3/9/2023
|
0.00 / 0.00%
|
3.82
|
3.93
|
3.82
|
3.90
|
3.90
|
3.90
|
99,600
|
|
|
3/8/2023
|
+0.01 / +0.26%
|
3.90
|
3.92
|
3.84
|
3.90
|
3.89
|
3.90
|
76,000
|
|
|
3/7/2023
|
+0.02 / +0.52%
|
3.90
|
3.91
|
3.81
|
3.89
|
3.88
|
3.89
|
76,400
|
|
|
3/6/2023
|
+0.13 / +3.48%
|
3.75
|
3.88
|
3.75
|
3.87
|
3.84
|
3.87
|
160,500
|
|
|
3/3/2023
|
-0.03 / -0.80%
|
3.68
|
3.80
|
3.68
|
3.74
|
3.74
|
3.74
|
35,600
|
|
|
3/2/2023
|
0.00 / 0.00%
|
3.84
|
3.84
|
3.65
|
3.77
|
3.80
|
3.77
|
87,000
|
|
|
3/1/2023
|
+0.07 / +1.89%
|
3.61
|
3.77
|
3.60
|
3.77
|
3.69
|
3.77
|
128,700
|
|
|
2/28/2023
|
0.00 / 0.00%
|
3.63
|
3.77
|
3.63
|
3.70
|
3.73
|
3.70
|
85,300
|
|
|
2/27/2023
|
-0.13 / -3.39%
|
3.79
|
3.80
|
3.70
|
3.70
|
3.74
|
3.70
|
107,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|