|
|
Closing price on 5/26/2017
|
|
| Open |
4.15 |
| High |
4.16 |
| Low |
4.09 |
| Volume |
533,790 |
| Split-adjusted Price |
3.96 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2017
|
+0.01 / +0.24%
|
4.15
|
4.16
|
4.09
|
4.14
|
4.11
|
3.96
|
533,790
|
|
|
5/25/2017
|
-0.01 / -0.24%
|
4.15
|
4.16
|
4.09
|
4.13
|
4.11
|
3.95
|
1,423,890
|
|
|
5/24/2017
|
-0.01 / -0.24%
|
4.18
|
4.19
|
4.10
|
4.14
|
4.13
|
3.96
|
235,530
|
|
|
5/23/2017
|
+0.04 / +0.97%
|
4.25
|
4.25
|
4.08
|
4.15
|
4.13
|
3.97
|
923,470
|
|
|
5/22/2017
|
-0.05 / -1.20%
|
4.24
|
4.30
|
4.11
|
4.11
|
4.22
|
3.93
|
1,956,700
|
|
|
5/19/2017
|
+0.08 / +1.96%
|
4.08
|
4.21
|
4.05
|
4.16
|
4.16
|
3.98
|
1,257,410
|
|
|
5/18/2017
|
-0.04 / -0.97%
|
4.12
|
4.31
|
4.05
|
4.08
|
4.17
|
3.90
|
1,065,640
|
|
|
5/17/2017
|
-0.10 / -2.37%
|
4.16
|
4.30
|
4.12
|
4.12
|
4.23
|
3.94
|
1,412,840
|
|
|
5/16/2017
|
+0.20 / +4.98%
|
4.05
|
4.30
|
4.00
|
4.22
|
4.22
|
4.04
|
2,755,130
|
|
|
5/15/2017
|
+0.14 / +3.61%
|
3.83
|
4.04
|
3.82
|
4.02
|
3.95
|
3.85
|
742,130
|
|
|
5/12/2017
|
-0.12 / -3.00%
|
3.90
|
3.95
|
3.83
|
3.88
|
3.87
|
3.71
|
563,860
|
|
|
5/11/2017
|
-0.09 / -2.20%
|
4.09
|
4.17
|
4.00
|
4.00
|
4.05
|
3.83
|
515,280
|
|
|
5/10/2017
|
+0.26 / +6.79%
|
4.08
|
4.09
|
4.00
|
4.09
|
4.09
|
3.91
|
2,513,100
|
|
|
5/9/2017
|
+0.25 / +6.98%
|
3.57
|
3.83
|
3.57
|
3.83
|
3.81
|
3.67
|
2,143,760
|
|
|
5/8/2017
|
+0.02 / +0.56%
|
3.56
|
3.61
|
3.56
|
3.58
|
3.59
|
3.43
|
858,820
|
|
|
5/5/2017
|
+0.07 / +2.01%
|
3.56
|
3.61
|
3.55
|
3.56
|
3.58
|
3.41
|
1,048,800
|
|
|
5/4/2017
|
-0.01 / -0.29%
|
3.49
|
3.58
|
3.49
|
3.49
|
3.53
|
3.34
|
545,840
|
|
|
5/3/2017
|
-0.03 / -0.85%
|
3.55
|
3.57
|
3.49
|
3.50
|
3.53
|
3.35
|
886,520
|
|
|
4/28/2017
|
+0.01 / +0.28%
|
3.51
|
3.54
|
3.51
|
3.53
|
3.53
|
3.38
|
366,420
|
|
|
4/27/2017
|
+0.04 / +1.15%
|
3.48
|
3.56
|
3.48
|
3.52
|
3.55
|
3.37
|
459,110
|
|
|
4/26/2017
|
+0.04 / +1.16%
|
3.44
|
3.56
|
3.44
|
3.48
|
3.53
|
3.33
|
470,210
|
|
|
4/25/2017
|
+0.04 / +1.18%
|
3.53
|
3.58
|
3.41
|
3.44
|
3.51
|
3.29
|
1,449,050
|
|
|
4/24/2017
|
-0.02 / -0.58%
|
3.41
|
3.51
|
3.40
|
3.40
|
3.47
|
3.25
|
990,720
|
|
|
4/21/2017
|
+0.03 / +0.88%
|
3.38
|
3.53
|
3.38
|
3.42
|
3.49
|
3.27
|
1,191,800
|
|
|
4/20/2017
|
+0.01 / +0.30%
|
3.39
|
3.52
|
3.38
|
3.39
|
3.42
|
3.24
|
1,069,200
|
|
|
4/19/2017
|
+0.01 / +0.30%
|
3.37
|
3.41
|
3.36
|
3.38
|
3.39
|
3.23
|
207,240
|
|
|
4/18/2017
|
+0.04 / +1.20%
|
3.33
|
3.37
|
3.32
|
3.37
|
3.34
|
3.22
|
559,420
|
|
|
4/17/2017
|
-0.02 / -0.60%
|
3.30
|
3.36
|
3.29
|
3.33
|
3.33
|
3.19
|
545,500
|
|
|
4/14/2017
|
0.00 / 0.00%
|
3.35
|
3.38
|
3.25
|
3.35
|
3.32
|
3.21
|
1,048,190
|
|
|
4/13/2017
|
-0.05 / -1.47%
|
3.40
|
3.44
|
3.35
|
3.35
|
3.38
|
3.21
|
1,452,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|