|
|
Closing price on 5/19/2022
|
|
| Open |
6.57 |
| High |
7.05 |
| Low |
6.57 |
| Volume |
604,300 |
| Split-adjusted Price |
7.05 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2022
|
+0.01 / +0.14%
|
6.57
|
7.05
|
6.57
|
7.05
|
6.85
|
7.05
|
604,300
|
|
|
5/18/2022
|
-0.01 / -0.14%
|
7.05
|
7.29
|
6.80
|
7.04
|
7.06
|
7.04
|
627,000
|
|
|
5/17/2022
|
+0.45 / +6.82%
|
6.40
|
7.05
|
6.40
|
7.05
|
6.72
|
7.05
|
948,400
|
|
|
5/16/2022
|
+0.28 / +4.43%
|
6.60
|
6.75
|
6.32
|
6.60
|
6.56
|
6.60
|
593,600
|
|
|
5/13/2022
|
-0.47 / -6.92%
|
6.79
|
6.90
|
6.32
|
6.32
|
6.41
|
6.32
|
733,600
|
|
|
5/12/2022
|
-0.51 / -6.99%
|
7.12
|
7.27
|
6.79
|
6.79
|
6.91
|
6.79
|
702,200
|
|
|
5/11/2022
|
+0.44 / +6.41%
|
7.20
|
7.30
|
6.80
|
7.30
|
7.04
|
7.30
|
665,300
|
|
|
5/10/2022
|
+0.44 / +6.85%
|
6.03
|
6.86
|
6.03
|
6.86
|
6.48
|
6.86
|
649,500
|
|
|
5/9/2022
|
-0.48 / -6.96%
|
6.70
|
6.90
|
6.42
|
6.42
|
6.46
|
6.42
|
1,023,100
|
|
|
5/6/2022
|
-0.48 / -6.50%
|
7.05
|
7.30
|
6.90
|
6.90
|
7.10
|
6.90
|
455,000
|
|
|
5/5/2022
|
+0.01 / +0.14%
|
7.48
|
7.61
|
7.10
|
7.38
|
7.42
|
7.38
|
985,500
|
|
|
5/4/2022
|
-0.37 / -4.78%
|
7.77
|
7.77
|
7.30
|
7.37
|
7.47
|
7.37
|
844,800
|
|
|
4/29/2022
|
+0.46 / +6.32%
|
7.01
|
7.74
|
7.01
|
7.74
|
7.53
|
7.74
|
682,100
|
|
|
4/28/2022
|
+0.35 / +5.05%
|
7.00
|
7.41
|
6.95
|
7.28
|
7.28
|
7.28
|
1,370,900
|
|
|
4/27/2022
|
+0.45 / +6.94%
|
6.60
|
6.93
|
6.40
|
6.93
|
6.78
|
6.93
|
746,500
|
|
|
4/26/2022
|
+0.42 / +6.93%
|
6.06
|
6.48
|
5.83
|
6.48
|
6.14
|
6.48
|
1,009,900
|
|
|
4/25/2022
|
-0.44 / -6.77%
|
6.75
|
6.75
|
6.05
|
6.06
|
6.34
|
6.06
|
1,368,200
|
|
|
4/22/2022
|
-0.13 / -1.96%
|
6.17
|
7.08
|
6.17
|
6.50
|
6.59
|
6.50
|
1,711,700
|
|
|
4/21/2022
|
-0.49 / -6.88%
|
6.63
|
6.90
|
6.63
|
6.63
|
6.63
|
6.63
|
1,447,300
|
|
|
4/20/2022
|
-0.53 / -6.93%
|
7.17
|
7.60
|
7.12
|
7.12
|
7.16
|
7.12
|
1,082,400
|
|
|
4/19/2022
|
-0.57 / -6.93%
|
8.22
|
8.35
|
7.65
|
7.65
|
7.82
|
7.65
|
1,252,700
|
|
|
4/18/2022
|
-0.61 / -6.91%
|
8.80
|
8.80
|
8.22
|
8.22
|
8.25
|
8.22
|
1,252,900
|
|
|
4/15/2022
|
-0.36 / -3.92%
|
9.20
|
9.20
|
8.56
|
8.83
|
8.92
|
8.83
|
764,700
|
|
|
4/14/2022
|
-0.09 / -0.97%
|
9.53
|
9.53
|
9.19
|
9.19
|
9.32
|
9.19
|
461,000
|
|
|
4/13/2022
|
+0.02 / +0.22%
|
9.20
|
9.32
|
8.62
|
9.28
|
8.88
|
9.28
|
1,341,500
|
|
|
4/12/2022
|
-0.69 / -6.93%
|
9.90
|
10.00
|
9.26
|
9.26
|
9.38
|
9.26
|
1,445,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|