|
|
Closing price on 5/23/2023
|
|
| Open |
4.35 |
| High |
4.42 |
| Low |
4.35 |
| Volume |
241,000 |
| Split-adjusted Price |
4.40 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2023
|
+0.03 / +0.69%
|
4.35
|
4.42
|
4.35
|
4.40
|
4.38
|
4.40
|
241,000
|
|
|
5/22/2023
|
+0.07 / +1.63%
|
4.30
|
4.48
|
4.30
|
4.37
|
4.38
|
4.37
|
196,200
|
|
|
5/19/2023
|
-0.13 / -2.93%
|
4.43
|
4.43
|
4.21
|
4.30
|
4.30
|
4.30
|
371,600
|
|
|
5/18/2023
|
-0.07 / -1.56%
|
4.50
|
4.50
|
4.39
|
4.43
|
4.43
|
4.43
|
322,000
|
|
|
5/17/2023
|
+0.08 / +1.81%
|
4.40
|
4.54
|
4.40
|
4.50
|
4.47
|
4.50
|
442,500
|
|
|
5/16/2023
|
-0.10 / -2.21%
|
4.50
|
4.59
|
4.40
|
4.42
|
4.45
|
4.42
|
555,800
|
|
|
5/15/2023
|
-0.10 / -2.16%
|
4.68
|
4.69
|
4.50
|
4.52
|
4.57
|
4.52
|
994,900
|
|
|
5/12/2023
|
+0.08 / +1.76%
|
4.65
|
4.65
|
4.41
|
4.62
|
4.57
|
4.62
|
1,663,200
|
|
|
5/11/2023
|
+0.29 / +6.82%
|
4.54
|
4.54
|
4.54
|
4.54
|
4.54
|
4.54
|
540,100
|
|
|
5/10/2023
|
+0.27 / +6.78%
|
3.99
|
4.25
|
3.92
|
4.25
|
4.18
|
4.25
|
1,108,500
|
|
|
5/9/2023
|
-0.01 / -0.25%
|
4.02
|
4.02
|
3.92
|
3.98
|
3.97
|
3.98
|
298,300
|
|
|
5/8/2023
|
+0.15 / +3.91%
|
3.86
|
4.02
|
3.86
|
3.99
|
3.95
|
3.99
|
569,100
|
|
|
5/5/2023
|
+0.01 / +0.26%
|
3.81
|
3.85
|
3.81
|
3.84
|
3.83
|
3.84
|
192,100
|
|
|
5/4/2023
|
-0.03 / -0.78%
|
3.85
|
3.87
|
3.82
|
3.83
|
3.84
|
3.83
|
79,500
|
|
|
4/28/2023
|
+0.08 / +2.12%
|
3.88
|
3.88
|
3.76
|
3.86
|
3.81
|
3.86
|
129,000
|
|
|
4/27/2023
|
-0.04 / -1.05%
|
3.87
|
3.88
|
3.75
|
3.78
|
3.79
|
3.78
|
161,900
|
|
|
4/26/2023
|
-0.05 / -1.29%
|
3.98
|
3.98
|
3.81
|
3.82
|
3.83
|
3.82
|
41,300
|
|
|
4/25/2023
|
-0.02 / -0.51%
|
3.83
|
3.90
|
3.83
|
3.87
|
3.88
|
3.87
|
228,000
|
|
|
4/24/2023
|
0.00 / 0.00%
|
3.94
|
3.94
|
3.81
|
3.89
|
3.87
|
3.89
|
59,500
|
|
|
4/21/2023
|
+0.06 / +1.57%
|
3.98
|
3.98
|
3.86
|
3.89
|
3.93
|
3.89
|
108,800
|
|
|
4/20/2023
|
+0.03 / +0.79%
|
3.73
|
3.90
|
3.73
|
3.83
|
3.85
|
3.83
|
83,400
|
|
|
4/19/2023
|
0.00 / 0.00%
|
3.81
|
3.81
|
3.77
|
3.80
|
3.78
|
3.80
|
55,900
|
|
|
4/18/2023
|
0.00 / 0.00%
|
3.80
|
3.85
|
3.79
|
3.80
|
3.80
|
3.80
|
46,400
|
|
|
4/17/2023
|
-0.02 / -0.52%
|
3.82
|
3.86
|
3.80
|
3.80
|
3.82
|
3.80
|
61,900
|
|
|
4/14/2023
|
-0.08 / -2.05%
|
3.90
|
3.90
|
3.82
|
3.82
|
3.84
|
3.82
|
34,200
|
|
|
4/13/2023
|
+0.03 / +0.78%
|
3.88
|
3.99
|
3.85
|
3.90
|
3.92
|
3.90
|
132,500
|
|
|
4/12/2023
|
+0.02 / +0.52%
|
3.85
|
3.88
|
3.80
|
3.87
|
3.83
|
3.87
|
149,500
|
|
|
4/11/2023
|
-0.05 / -1.28%
|
3.99
|
3.99
|
3.83
|
3.85
|
3.85
|
3.85
|
212,500
|
|
|
4/10/2023
|
-0.08 / -2.01%
|
4.00
|
4.10
|
3.90
|
3.90
|
4.03
|
3.90
|
112,800
|
|
|
4/7/2023
|
-0.08 / -1.97%
|
4.06
|
4.14
|
3.92
|
3.98
|
3.98
|
3.98
|
148,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|