|
|
Closing price on 5/14/2020
|
|
| Open |
2.74 |
| High |
2.88 |
| Low |
2.74 |
| Volume |
812,300 |
| Split-adjusted Price |
2.88 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2020
|
+0.18 / +6.67%
|
2.74
|
2.88
|
2.74
|
2.88
|
2.85
|
2.88
|
812,300
|
|
|
5/13/2020
|
+0.05 / +1.89%
|
2.65
|
2.76
|
2.60
|
2.70
|
2.70
|
2.70
|
496,000
|
|
|
5/12/2020
|
-0.01 / -0.38%
|
2.62
|
2.67
|
2.60
|
2.65
|
2.62
|
2.65
|
475,060
|
|
|
5/11/2020
|
+0.03 / +1.14%
|
2.64
|
2.66
|
2.62
|
2.66
|
2.64
|
2.66
|
289,010
|
|
|
5/8/2020
|
+0.01 / +0.38%
|
2.65
|
2.66
|
2.62
|
2.63
|
2.63
|
2.63
|
445,020
|
|
|
5/7/2020
|
+0.02 / +0.77%
|
2.60
|
2.65
|
2.57
|
2.62
|
2.61
|
2.62
|
363,680
|
|
|
5/6/2020
|
-0.03 / -1.14%
|
2.66
|
2.69
|
2.54
|
2.60
|
2.60
|
2.60
|
261,130
|
|
|
5/5/2020
|
+0.06 / +2.33%
|
2.57
|
2.69
|
2.57
|
2.63
|
2.61
|
2.63
|
202,530
|
|
|
5/4/2020
|
-0.19 / -6.88%
|
2.68
|
2.72
|
2.57
|
2.57
|
2.63
|
2.57
|
604,170
|
|
|
4/29/2020
|
+0.02 / +0.73%
|
2.72
|
2.78
|
2.72
|
2.76
|
2.75
|
2.76
|
309,390
|
|
|
4/28/2020
|
-0.02 / -0.72%
|
2.76
|
2.76
|
2.70
|
2.74
|
2.73
|
2.74
|
271,890
|
|
|
4/27/2020
|
+0.02 / +0.73%
|
2.79
|
2.79
|
2.74
|
2.76
|
2.76
|
2.76
|
634,880
|
|
|
4/24/2020
|
+0.12 / +4.58%
|
2.58
|
2.74
|
2.55
|
2.74
|
2.70
|
2.74
|
428,420
|
|
|
4/23/2020
|
+0.04 / +1.55%
|
2.66
|
2.66
|
2.57
|
2.62
|
2.60
|
2.62
|
247,070
|
|
|
4/22/2020
|
-0.08 / -3.01%
|
2.56
|
2.65
|
2.50
|
2.58
|
2.56
|
2.58
|
1,780,240
|
|
|
4/21/2020
|
-0.19 / -6.67%
|
2.84
|
2.84
|
2.66
|
2.66
|
2.72
|
2.66
|
3,056,670
|
|
|
4/20/2020
|
+0.01 / +0.35%
|
2.82
|
3.02
|
2.82
|
2.85
|
2.90
|
2.85
|
1,066,520
|
|
|
4/17/2020
|
0.00 / 0.00%
|
2.85
|
2.95
|
2.79
|
2.84
|
2.89
|
2.84
|
485,560
|
|
|
4/16/2020
|
+0.13 / +4.80%
|
2.72
|
2.89
|
2.68
|
2.84
|
2.84
|
2.84
|
1,095,250
|
|
|
4/15/2020
|
+0.07 / +2.65%
|
2.64
|
2.79
|
2.64
|
2.71
|
2.69
|
2.71
|
358,600
|
|
|
4/14/2020
|
-0.02 / -0.75%
|
2.62
|
2.66
|
2.57
|
2.64
|
2.63
|
2.64
|
558,200
|
|
|
4/13/2020
|
+0.02 / +0.76%
|
2.64
|
2.69
|
2.64
|
2.66
|
2.65
|
2.66
|
454,640
|
|
|
4/10/2020
|
+0.04 / +1.54%
|
2.62
|
2.67
|
2.55
|
2.64
|
2.60
|
2.64
|
860,140
|
|
|
4/9/2020
|
+0.10 / +4.00%
|
2.56
|
2.65
|
2.51
|
2.60
|
2.60
|
2.60
|
1,941,310
|
|
|
4/8/2020
|
-0.07 / -2.72%
|
2.52
|
2.52
|
2.42
|
2.50
|
2.48
|
2.50
|
296,160
|
|
|
4/7/2020
|
+0.01 / +0.39%
|
2.57
|
2.65
|
2.49
|
2.57
|
2.56
|
2.57
|
607,110
|
|
|
4/6/2020
|
+0.16 / +6.67%
|
2.40
|
2.56
|
2.40
|
2.56
|
2.47
|
2.56
|
963,950
|
|
|
4/3/2020
|
+0.15 / +6.67%
|
2.37
|
2.40
|
2.34
|
2.40
|
2.39
|
2.40
|
717,340
|
|
|
4/1/2020
|
+0.08 / +3.69%
|
2.03
|
2.30
|
2.03
|
2.25
|
2.19
|
2.25
|
442,660
|
|
|
3/31/2020
|
-0.16 / -6.87%
|
2.25
|
2.38
|
2.17
|
2.17
|
2.20
|
2.17
|
629,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|