|
|
Closing price on 5/12/2021
|
|
| Open |
5.02 |
| High |
5.24 |
| Low |
5.02 |
| Volume |
332,800 |
| Split-adjusted Price |
5.24 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2021
|
+0.15 / +2.95%
|
5.02
|
5.24
|
5.02
|
5.24
|
5.14
|
5.24
|
332,800
|
|
|
5/11/2021
|
+0.11 / +2.21%
|
5.05
|
5.22
|
5.01
|
5.09
|
5.06
|
5.09
|
686,800
|
|
|
5/10/2021
|
-0.14 / -2.73%
|
5.01
|
5.18
|
4.96
|
4.98
|
5.02
|
4.98
|
827,600
|
|
|
5/7/2021
|
-0.38 / -6.91%
|
5.41
|
5.41
|
5.12
|
5.12
|
5.19
|
5.12
|
1,289,300
|
|
|
5/6/2021
|
-0.07 / -1.26%
|
5.53
|
5.80
|
5.47
|
5.50
|
5.59
|
5.50
|
530,500
|
|
|
5/5/2021
|
+0.27 / +5.09%
|
5.34
|
5.67
|
5.34
|
5.57
|
5.49
|
5.57
|
825,800
|
|
|
5/4/2021
|
-0.39 / -6.85%
|
5.34
|
5.49
|
5.30
|
5.30
|
5.32
|
5.30
|
1,119,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|