|
|
Closing price on 4/8/2022
|
|
| Open |
10.00 |
| High |
10.30 |
| Low |
9.95 |
| Volume |
598,700 |
| Split-adjusted Price |
9.95 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/7/2022
|
0.00 / 0.00%
|
11.20
|
11.45
|
10.85
|
10.90
|
11.15
|
10.90
|
3,403,600
|
|
|
3/4/2022
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.15
|
10.90
|
10.74
|
10.90
|
3,569,200
|
|
|
3/3/2022
|
+0.05 / +0.49%
|
10.20
|
10.35
|
10.00
|
10.20
|
10.19
|
10.20
|
1,266,500
|
|
|
3/2/2022
|
-0.25 / -2.40%
|
10.20
|
10.50
|
10.10
|
10.15
|
10.26
|
10.15
|
1,223,100
|
|
|
3/1/2022
|
+0.40 / +4.00%
|
10.00
|
10.50
|
9.80
|
10.40
|
10.30
|
10.40
|
1,998,700
|
|
|
2/28/2022
|
-0.20 / -1.96%
|
10.00
|
10.15
|
9.80
|
10.00
|
9.98
|
10.00
|
997,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
636,000
|
7.10
|
2.90%
|
|
|
|
AGG
|
468,100
|
16.05
|
0.00%
|
|
|
|
API
|
724,000
|
7.30
|
-1.35%
|
|
|
|
ASM
|
1,365,500
|
8.16
|
3.03%
|
|
|
|
BCR
|
5,676,200
|
4.40
|
-4.35%
|
|
|
|
BII
|
576,800
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,400
|
9.00
|
8.43%
|
|
|
|
C21
|
0
|
17.10
|
0.00%
|
|
|
|
CCI
|
5,100
|
24.85
|
1.02%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|