|
|
Closing price on 5/28/2013
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
22.50 |
| Volume |
515,550 |
| Split-adjusted Price |
20.51 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2013
|
+1.40 / +6.54%
|
22.80
|
22.80
|
22.50
|
22.80
|
22.80
|
20.51
|
515,550
|
|
|
5/27/2013
|
+1.40 / +7.00%
|
19.90
|
21.40
|
19.90
|
21.40
|
21.40
|
19.25
|
328,400
|
|
|
5/24/2013
|
-1.30 / -6.10%
|
22.10
|
22.70
|
20.00
|
20.00
|
20.00
|
17.99
|
558,040
|
|
|
5/23/2013
|
-1.30 / -5.75%
|
22.30
|
23.30
|
21.30
|
21.30
|
21.30
|
19.16
|
119,150
|
|
|
5/22/2013
|
-0.80 / -3.42%
|
21.80
|
23.30
|
21.80
|
22.60
|
22.60
|
20.33
|
116,770
|
|
|
5/21/2013
|
-1.40 / -5.65%
|
23.10
|
23.50
|
23.10
|
23.40
|
23.40
|
21.05
|
389,080
|
|
|
5/20/2013
|
-1.80 / -6.77%
|
25.00
|
25.70
|
24.80
|
24.80
|
24.80
|
22.31
|
397,320
|
|
|
5/17/2013
|
-2.00 / -6.99%
|
28.00
|
28.00
|
26.60
|
26.60
|
26.60
|
23.93
|
400,370
|
|
|
5/16/2013
|
-2.10 / -6.84%
|
30.00
|
30.10
|
28.60
|
28.60
|
28.60
|
25.72
|
651,950
|
|
|
5/15/2013
|
-2.30 / -6.97%
|
32.70
|
32.70
|
30.70
|
30.70
|
30.70
|
27.61
|
453,030
|
|
|
5/14/2013
|
+0.90 / +2.80%
|
32.10
|
33.00
|
32.00
|
33.00
|
33.00
|
29.68
|
519,430
|
|
|
5/13/2013
|
+2.10 / +7.00%
|
31.00
|
32.10
|
30.50
|
32.10
|
32.10
|
28.87
|
386,010
|
|
|
5/10/2013
|
+1.90 / +6.76%
|
28.40
|
30.00
|
28.00
|
30.00
|
30.00
|
26.98
|
298,470
|
|
|
5/9/2013
|
+0.10 / +0.36%
|
27.80
|
28.30
|
27.80
|
28.10
|
28.10
|
25.27
|
220,540
|
|
|
5/8/2013
|
-2.00 / -6.67%
|
28.80
|
29.00
|
28.00
|
28.00
|
28.00
|
25.18
|
258,330
|
|
|
5/7/2013
|
-2.00 / -6.25%
|
30.00
|
31.00
|
29.80
|
30.00
|
30.00
|
26.98
|
219,380
|
|
|
5/6/2013
|
-2.00 / -5.88%
|
34.00
|
34.00
|
32.00
|
32.00
|
32.00
|
28.78
|
183,940
|
|
|
5/3/2013
|
-2.00 / -5.56%
|
36.00
|
37.00
|
34.00
|
34.00
|
34.00
|
30.58
|
163,150
|
|
|
5/2/2013
|
-2.00 / -5.26%
|
37.00
|
38.00
|
36.00
|
36.00
|
36.00
|
32.38
|
157,710
|
|
|
4/26/2013
|
-1.00 / -2.56%
|
39.00
|
39.00
|
38.00
|
38.00
|
38.00
|
34.18
|
436,310
|
|
|
4/25/2013
|
+0.50 / +1.30%
|
38.50
|
39.00
|
38.40
|
39.00
|
39.00
|
35.08
|
371,000
|
|
|
4/24/2013
|
-1.10 / -2.78%
|
39.00
|
39.60
|
38.50
|
38.50
|
38.50
|
34.63
|
284,850
|
|
|
4/23/2013
|
+0.10 / +0.25%
|
39.50
|
40.20
|
39.30
|
39.60
|
39.60
|
35.62
|
338,160
|
|
|
4/22/2013
|
+1.00 / +2.60%
|
39.50
|
40.10
|
39.30
|
39.50
|
39.50
|
35.53
|
283,680
|
|
|
4/18/2013
|
+2.20 / +6.06%
|
37.60
|
38.50
|
37.00
|
38.50
|
38.50
|
34.63
|
552,770
|
|
|
4/17/2013
|
+2.30 / +6.76%
|
34.50
|
36.30
|
34.00
|
36.30
|
36.30
|
32.65
|
445,290
|
|
|
4/16/2013
|
+1.90 / +5.92%
|
32.10
|
34.10
|
31.90
|
34.00
|
34.00
|
30.58
|
299,120
|
|
|
4/15/2013
|
-0.10 / -0.31%
|
32.20
|
32.70
|
32.00
|
32.10
|
32.10
|
28.87
|
138,950
|
|
|
4/12/2013
|
-0.80 / -2.42%
|
31.90
|
33.00
|
31.90
|
32.20
|
32.20
|
28.96
|
230,000
|
|
|
4/11/2013
|
-1.00 / -2.94%
|
34.00
|
34.50
|
33.00
|
33.00
|
33.00
|
29.68
|
272,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|