|
|
Closing price on 5/30/2014
|
|
| Open |
8.70 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
2,292,030 |
| Split-adjusted Price |
8.23 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2014
|
-0.20 / -2.22%
|
8.70
|
9.00
|
8.60
|
8.80
|
8.80
|
8.23
|
2,292,030
|
|
|
5/29/2014
|
-0.10 / -1.10%
|
9.00
|
9.40
|
8.70
|
9.00
|
9.00
|
8.42
|
2,160,670
|
|
|
5/28/2014
|
+0.50 / +5.81%
|
8.80
|
9.10
|
8.70
|
9.10
|
9.10
|
8.51
|
2,184,940
|
|
|
5/27/2014
|
+0.50 / +6.17%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.60
|
8.04
|
4,313,680
|
|
|
5/26/2014
|
+0.10 / +1.25%
|
7.80
|
8.30
|
7.80
|
8.10
|
8.10
|
7.58
|
842,600
|
|
|
5/23/2014
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.80
|
8.00
|
8.00
|
7.48
|
767,780
|
|
|
5/22/2014
|
-0.40 / -4.71%
|
8.40
|
8.60
|
8.10
|
8.10
|
8.10
|
7.58
|
1,908,800
|
|
|
5/21/2014
|
+0.40 / +4.94%
|
8.10
|
8.50
|
7.90
|
8.50
|
8.50
|
7.95
|
1,675,170
|
|
|
5/20/2014
|
+0.30 / +3.85%
|
7.60
|
8.10
|
7.60
|
8.10
|
8.10
|
7.58
|
1,486,110
|
|
|
5/19/2014
|
+0.40 / +5.41%
|
7.40
|
7.90
|
7.10
|
7.80
|
7.80
|
7.30
|
1,385,940
|
|
|
5/16/2014
|
+0.40 / +5.71%
|
7.00
|
7.40
|
6.90
|
7.40
|
7.40
|
6.92
|
766,870
|
|
|
5/15/2014
|
-0.10 / -1.41%
|
7.00
|
7.50
|
6.70
|
7.00
|
7.00
|
6.55
|
2,275,450
|
|
|
5/14/2014
|
+0.40 / +5.97%
|
6.40
|
7.10
|
6.40
|
7.10
|
7.10
|
6.64
|
2,146,810
|
|
|
5/13/2014
|
-0.40 / -5.63%
|
6.80
|
7.10
|
6.70
|
6.70
|
6.70
|
6.27
|
933,980
|
|
|
5/12/2014
|
-0.50 / -6.58%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.10
|
6.64
|
861,990
|
|
|
5/9/2014
|
0.00 / 0.00%
|
7.30
|
7.90
|
7.30
|
7.60
|
7.60
|
7.11
|
1,579,870
|
|
|
5/8/2014
|
-0.50 / -6.17%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.60
|
7.11
|
1,275,020
|
|
|
5/7/2014
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.10
|
7.58
|
813,860
|
|
|
5/6/2014
|
-0.10 / -1.20%
|
8.10
|
8.20
|
7.80
|
8.20
|
8.20
|
7.67
|
1,750,210
|
|
|
5/5/2014
|
-0.50 / -5.68%
|
8.80
|
8.80
|
8.20
|
8.30
|
8.30
|
7.76
|
947,780
|
|
|
4/29/2014
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
8.23
|
629,370
|
|
|
4/28/2014
|
-0.40 / -4.44%
|
9.00
|
9.10
|
8.60
|
8.60
|
8.60
|
8.04
|
629,200
|
|
|
4/25/2014
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.80
|
9.00
|
9.00
|
8.42
|
983,670
|
|
|
4/24/2014
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.60
|
8.90
|
8.90
|
8.33
|
876,090
|
|
|
4/23/2014
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.60
|
8.70
|
8.70
|
8.14
|
1,613,680
|
|
|
4/22/2014
|
+0.50 / +6.10%
|
8.40
|
8.70
|
8.10
|
8.70
|
8.70
|
8.14
|
1,258,850
|
|
|
4/21/2014
|
-0.40 / -4.65%
|
8.60
|
8.80
|
8.20
|
8.20
|
8.20
|
7.67
|
1,309,990
|
|
|
4/18/2014
|
-0.60 / -6.52%
|
9.20
|
9.20
|
8.60
|
8.60
|
8.60
|
8.04
|
1,572,890
|
|
|
4/17/2014
|
+0.30 / +3.37%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.20
|
8.61
|
1,208,050
|
|
|
4/16/2014
|
-0.50 / -5.32%
|
9.20
|
9.40
|
8.80
|
8.90
|
8.90
|
8.33
|
2,309,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:50:01 AM
|
|
|
|
|