|
|
Closing price on 5/17/2018
|
|
| Open |
5.65 |
| High |
5.65 |
| Low |
5.45 |
| Volume |
332,570 |
| Split-adjusted Price |
5.60 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2018
|
-0.05 / -0.88%
|
5.65
|
5.65
|
5.45
|
5.60
|
5.54
|
5.60
|
332,570
|
|
|
5/16/2018
|
-0.04 / -0.70%
|
5.69
|
5.69
|
5.50
|
5.65
|
5.61
|
5.65
|
1,552,020
|
|
|
5/15/2018
|
-0.01 / -0.18%
|
5.70
|
5.70
|
5.59
|
5.69
|
5.63
|
5.69
|
1,445,040
|
|
|
5/14/2018
|
-0.04 / -0.70%
|
5.70
|
5.75
|
5.58
|
5.70
|
5.67
|
5.70
|
413,830
|
|
|
5/11/2018
|
-0.01 / -0.17%
|
5.75
|
5.75
|
5.56
|
5.74
|
5.65
|
5.74
|
344,620
|
|
|
5/10/2018
|
-0.04 / -0.69%
|
5.79
|
5.79
|
5.66
|
5.75
|
5.71
|
5.75
|
392,620
|
|
|
5/9/2018
|
-0.01 / -0.17%
|
5.80
|
5.83
|
5.67
|
5.79
|
5.75
|
5.79
|
268,570
|
|
|
5/8/2018
|
+0.08 / +1.40%
|
5.80
|
5.99
|
5.72
|
5.80
|
5.82
|
5.80
|
323,780
|
|
|
5/7/2018
|
0.00 / 0.00%
|
5.70
|
5.88
|
5.60
|
5.72
|
5.71
|
5.72
|
395,940
|
|
|
5/4/2018
|
+0.02 / +0.35%
|
5.70
|
5.75
|
5.62
|
5.72
|
5.71
|
5.72
|
423,400
|
|
|
5/3/2018
|
-0.05 / -0.87%
|
5.75
|
5.75
|
5.50
|
5.70
|
5.64
|
5.70
|
710,040
|
|
|
5/2/2018
|
0.00 / 0.00%
|
5.70
|
5.95
|
5.50
|
5.75
|
5.73
|
5.75
|
445,230
|
|
|
4/27/2018
|
-0.10 / -1.71%
|
5.95
|
6.10
|
5.51
|
5.75
|
5.73
|
5.75
|
757,520
|
|
|
4/26/2018
|
-0.44 / -7.00%
|
6.29
|
6.29
|
5.85
|
5.85
|
5.86
|
5.85
|
1,515,510
|
|
|
4/24/2018
|
-0.47 / -6.95%
|
6.61
|
6.61
|
6.29
|
6.29
|
6.31
|
6.29
|
908,450
|
|
|
4/23/2018
|
-0.50 / -6.89%
|
7.16
|
7.25
|
6.76
|
6.76
|
7.06
|
6.76
|
710,100
|
|
|
4/20/2018
|
+0.02 / +0.28%
|
7.22
|
7.26
|
7.02
|
7.26
|
7.11
|
7.26
|
1,876,656
|
|
|
4/19/2018
|
-0.15 / -2.03%
|
7.36
|
7.50
|
6.93
|
7.24
|
7.33
|
7.24
|
294,490
|
|
|
4/18/2018
|
-0.10 / -1.34%
|
7.60
|
7.60
|
7.39
|
7.39
|
7.52
|
7.39
|
511,940
|
|
|
4/17/2018
|
-0.10 / -1.32%
|
7.62
|
7.66
|
7.45
|
7.49
|
7.58
|
7.49
|
496,940
|
|
|
4/16/2018
|
+0.03 / +0.40%
|
7.69
|
7.69
|
7.46
|
7.59
|
7.65
|
7.59
|
367,260
|
|
|
4/13/2018
|
-0.04 / -0.53%
|
7.70
|
7.70
|
7.48
|
7.56
|
7.63
|
7.56
|
610,030
|
|
|
4/12/2018
|
+0.20 / +2.70%
|
7.29
|
7.64
|
7.28
|
7.60
|
7.56
|
7.60
|
797,270
|
|
|
4/11/2018
|
-0.46 / -5.85%
|
7.86
|
7.99
|
7.36
|
7.40
|
7.59
|
7.40
|
877,820
|
|
|
4/10/2018
|
-0.55 / -6.54%
|
8.40
|
8.40
|
7.83
|
7.86
|
8.05
|
7.86
|
1,839,880
|
|
|
4/9/2018
|
-0.29 / -3.33%
|
8.80
|
8.80
|
8.41
|
8.41
|
8.63
|
8.41
|
1,284,640
|
|
|
4/6/2018
|
-0.10 / -1.14%
|
8.82
|
8.90
|
8.69
|
8.70
|
8.79
|
8.70
|
3,159,490
|
|
|
4/5/2018
|
+0.08 / +0.92%
|
8.72
|
8.95
|
8.72
|
8.80
|
8.81
|
8.80
|
3,217,820
|
|
|
4/4/2018
|
+0.06 / +0.69%
|
8.66
|
8.90
|
8.66
|
8.72
|
8.77
|
8.72
|
3,090,520
|
|
|
4/3/2018
|
-0.14 / -1.59%
|
8.88
|
8.88
|
8.59
|
8.66
|
8.65
|
8.66
|
3,093,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|