|
|
Closing price on 5/31/2022
|
|
| Open |
7.62 |
| High |
7.75 |
| Low |
7.28 |
| Volume |
899,400 |
| Split-adjusted Price |
7.43 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
-0.16 / -2.11%
|
7.62
|
7.75
|
7.28
|
7.43
|
7.57
|
7.43
|
899,400
|
|
|
5/30/2022
|
+0.49 / +6.90%
|
7.20
|
7.59
|
7.11
|
7.59
|
7.45
|
7.59
|
1,336,600
|
|
|
5/27/2022
|
+0.06 / +0.85%
|
7.04
|
7.19
|
7.04
|
7.10
|
7.10
|
7.10
|
640,300
|
|
|
5/26/2022
|
-0.06 / -0.85%
|
7.12
|
7.15
|
6.91
|
7.04
|
7.05
|
7.04
|
1,022,600
|
|
|
5/25/2022
|
+0.25 / +3.65%
|
6.98
|
7.10
|
6.80
|
7.10
|
6.96
|
7.10
|
753,900
|
|
|
5/24/2022
|
-0.11 / -1.58%
|
6.99
|
6.99
|
6.64
|
6.85
|
6.78
|
6.85
|
355,600
|
|
|
5/23/2022
|
-0.02 / -0.29%
|
7.00
|
7.20
|
6.60
|
6.96
|
7.02
|
6.96
|
694,700
|
|
|
5/20/2022
|
-0.07 / -0.99%
|
7.00
|
7.15
|
6.85
|
6.98
|
7.03
|
6.98
|
690,300
|
|
|
5/19/2022
|
+0.01 / +0.14%
|
6.57
|
7.05
|
6.57
|
7.05
|
6.85
|
7.05
|
604,300
|
|
|
5/18/2022
|
-0.01 / -0.14%
|
7.05
|
7.29
|
6.80
|
7.04
|
7.06
|
7.04
|
627,000
|
|
|
5/17/2022
|
+0.45 / +6.82%
|
6.40
|
7.05
|
6.40
|
7.05
|
6.72
|
7.05
|
948,400
|
|
|
5/16/2022
|
+0.28 / +4.43%
|
6.60
|
6.75
|
6.32
|
6.60
|
6.56
|
6.60
|
593,600
|
|
|
5/13/2022
|
-0.47 / -6.92%
|
6.79
|
6.90
|
6.32
|
6.32
|
6.41
|
6.32
|
733,600
|
|
|
5/12/2022
|
-0.51 / -6.99%
|
7.12
|
7.27
|
6.79
|
6.79
|
6.91
|
6.79
|
702,200
|
|
|
5/11/2022
|
+0.44 / +6.41%
|
7.20
|
7.30
|
6.80
|
7.30
|
7.04
|
7.30
|
665,300
|
|
|
5/10/2022
|
+0.44 / +6.85%
|
6.03
|
6.86
|
6.03
|
6.86
|
6.48
|
6.86
|
649,500
|
|
|
5/9/2022
|
-0.48 / -6.96%
|
6.70
|
6.90
|
6.42
|
6.42
|
6.46
|
6.42
|
1,023,100
|
|
|
5/6/2022
|
-0.48 / -6.50%
|
7.05
|
7.30
|
6.90
|
6.90
|
7.10
|
6.90
|
455,000
|
|
|
5/5/2022
|
+0.01 / +0.14%
|
7.48
|
7.61
|
7.10
|
7.38
|
7.42
|
7.38
|
985,500
|
|
|
5/4/2022
|
-0.37 / -4.78%
|
7.77
|
7.77
|
7.30
|
7.37
|
7.47
|
7.37
|
844,800
|
|
|
4/29/2022
|
+0.46 / +6.32%
|
7.01
|
7.74
|
7.01
|
7.74
|
7.53
|
7.74
|
682,100
|
|
|
4/28/2022
|
+0.35 / +5.05%
|
7.00
|
7.41
|
6.95
|
7.28
|
7.28
|
7.28
|
1,370,900
|
|
|
4/27/2022
|
+0.45 / +6.94%
|
6.60
|
6.93
|
6.40
|
6.93
|
6.78
|
6.93
|
746,500
|
|
|
4/26/2022
|
+0.42 / +6.93%
|
6.06
|
6.48
|
5.83
|
6.48
|
6.14
|
6.48
|
1,009,900
|
|
|
4/25/2022
|
-0.44 / -6.77%
|
6.75
|
6.75
|
6.05
|
6.06
|
6.34
|
6.06
|
1,368,200
|
|
|
4/22/2022
|
-0.13 / -1.96%
|
6.17
|
7.08
|
6.17
|
6.50
|
6.59
|
6.50
|
1,711,700
|
|
|
4/21/2022
|
-0.49 / -6.88%
|
6.63
|
6.90
|
6.63
|
6.63
|
6.63
|
6.63
|
1,447,300
|
|
|
4/20/2022
|
-0.53 / -6.93%
|
7.17
|
7.60
|
7.12
|
7.12
|
7.16
|
7.12
|
1,082,400
|
|
|
4/19/2022
|
-0.57 / -6.93%
|
8.22
|
8.35
|
7.65
|
7.65
|
7.82
|
7.65
|
1,252,700
|
|
|
4/18/2022
|
-0.61 / -6.91%
|
8.80
|
8.80
|
8.22
|
8.22
|
8.25
|
8.22
|
1,252,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|