|
|
Closing price on 5/29/2015
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.70 |
| Volume |
1,325,150 |
| Split-adjusted Price |
7.20 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2015
|
-0.30 / -3.75%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.86
|
7.20
|
1,325,150
|
|
|
5/28/2015
|
+0.20 / +2.56%
|
7.80
|
8.20
|
7.80
|
8.00
|
7.93
|
7.48
|
1,871,650
|
|
|
5/27/2015
|
-0.10 / -1.27%
|
7.80
|
8.00
|
7.70
|
7.80
|
7.83
|
7.30
|
999,060
|
|
|
5/26/2015
|
+0.10 / +1.28%
|
8.00
|
8.20
|
7.90
|
7.90
|
8.01
|
7.39
|
2,246,190
|
|
|
5/25/2015
|
+0.50 / +6.85%
|
7.30
|
7.80
|
7.30
|
7.80
|
7.61
|
7.30
|
1,978,960
|
|
|
5/22/2015
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.20
|
7.30
|
7.33
|
6.83
|
1,078,120
|
|
|
5/21/2015
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.29
|
6.83
|
1,277,580
|
|
|
5/20/2015
|
+0.40 / +5.80%
|
7.00
|
7.30
|
6.90
|
7.30
|
7.19
|
6.83
|
1,707,930
|
|
|
5/19/2015
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.77
|
6.45
|
601,890
|
|
|
5/18/2015
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.71
|
6.27
|
1,334,570
|
|
|
5/15/2015
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.90
|
6.90
|
7.01
|
6.45
|
1,606,330
|
|
|
5/14/2015
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.94
|
6.45
|
694,080
|
|
|
5/13/2015
|
+0.10 / +1.43%
|
7.10
|
7.10
|
6.80
|
7.10
|
6.98
|
6.64
|
611,340
|
|
|
5/12/2015
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.05
|
6.55
|
937,300
|
|
|
5/11/2015
|
-0.10 / -1.39%
|
7.30
|
7.50
|
7.10
|
7.10
|
7.31
|
6.64
|
854,200
|
|
|
5/8/2015
|
+0.40 / +5.88%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.17
|
6.74
|
1,410,560
|
|
|
5/7/2015
|
0.00 / 0.00%
|
6.50
|
7.10
|
6.50
|
6.80
|
6.75
|
6.36
|
1,680,600
|
|
|
5/6/2015
|
-0.50 / -6.85%
|
7.30
|
7.40
|
6.80
|
6.80
|
7.00
|
6.36
|
1,431,960
|
|
|
5/5/2015
|
-0.20 / -2.67%
|
7.40
|
7.50
|
7.00
|
7.30
|
7.27
|
6.83
|
1,175,880
|
|
|
5/4/2015
|
-0.50 / -6.25%
|
8.10
|
8.10
|
7.50
|
7.50
|
7.62
|
7.02
|
1,799,260
|
|
|
4/27/2015
|
-0.10 / -1.23%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.03
|
7.48
|
549,270
|
|
|
4/24/2015
|
-0.10 / -1.22%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.14
|
7.58
|
424,100
|
|
|
4/23/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
7.67
|
528,610
|
|
|
4/22/2015
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.31
|
7.76
|
413,240
|
|
|
4/21/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.38
|
7.86
|
528,140
|
|
|
4/20/2015
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.43
|
7.86
|
530,050
|
|
|
4/17/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.49
|
7.95
|
635,520
|
|
|
4/16/2015
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.49
|
7.95
|
707,580
|
|
|
4/15/2015
|
+0.10 / +1.20%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.42
|
7.86
|
942,020
|
|
|
4/14/2015
|
-0.30 / -3.49%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.41
|
7.76
|
650,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|