|
|
Closing price on 5/8/2017
|
|
| Open |
3.56 |
| High |
3.61 |
| Low |
3.56 |
| Volume |
858,820 |
| Split-adjusted Price |
3.43 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2017
|
-0.07 / -2.02%
|
3.47
|
3.51
|
3.40
|
3.40
|
3.46
|
3.25
|
1,499,340
|
|
|
4/11/2017
|
-0.03 / -0.86%
|
3.50
|
3.54
|
3.47
|
3.47
|
3.51
|
3.32
|
485,970
|
|
|
4/10/2017
|
-0.02 / -0.57%
|
3.52
|
3.53
|
3.50
|
3.50
|
3.51
|
3.35
|
348,240
|
|
|
4/7/2017
|
+0.03 / +0.86%
|
3.50
|
3.62
|
3.48
|
3.52
|
3.51
|
3.37
|
703,330
|
|
|
4/5/2017
|
-0.05 / -1.41%
|
3.54
|
3.55
|
3.49
|
3.49
|
3.51
|
3.34
|
1,189,510
|
|
|
4/4/2017
|
0.00 / 0.00%
|
3.54
|
3.55
|
3.53
|
3.54
|
3.54
|
3.39
|
621,330
|
|
|
4/3/2017
|
-0.02 / -0.56%
|
3.56
|
3.60
|
3.54
|
3.54
|
3.55
|
3.39
|
678,930
|
|
|
3/31/2017
|
+0.06 / +1.71%
|
3.56
|
3.64
|
3.56
|
3.56
|
3.59
|
3.41
|
540,020
|
|
|
3/30/2017
|
-0.06 / -1.69%
|
3.55
|
3.79
|
3.50
|
3.50
|
3.65
|
3.35
|
1,147,810
|
|
|
3/29/2017
|
+0.06 / +1.71%
|
3.50
|
3.58
|
3.50
|
3.56
|
3.54
|
3.41
|
961,040
|
|
|
3/28/2017
|
-0.01 / -0.28%
|
3.51
|
3.59
|
3.50
|
3.50
|
3.53
|
3.35
|
2,036,250
|
|
|
3/27/2017
|
+0.06 / +1.74%
|
3.45
|
3.58
|
3.45
|
3.51
|
3.52
|
3.36
|
534,300
|
|
|
3/24/2017
|
0.00 / 0.00%
|
3.45
|
3.52
|
3.45
|
3.45
|
3.49
|
3.30
|
829,790
|
|
|
3/23/2017
|
-0.08 / -2.27%
|
3.50
|
3.52
|
3.45
|
3.45
|
3.47
|
3.30
|
311,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:00:02 PM
|
|
|
|
|