|
Closing price on 5/8/2019
|
|
| Open |
3.11 |
| High |
3.11 |
| Low |
2.90 |
| Volume |
572,980 |
| Split-adjusted Price |
3.03 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2019
|
-0.03 / -0.98%
|
3.11
|
3.11
|
2.90
|
3.03
|
3.01
|
3.03
|
572,980
|
|
|
5/7/2019
|
-0.11 / -3.47%
|
3.15
|
3.23
|
3.04
|
3.06
|
3.11
|
3.06
|
285,330
|
|
|
5/6/2019
|
-0.23 / -6.76%
|
3.37
|
3.37
|
3.17
|
3.17
|
3.20
|
3.17
|
761,420
|
|
|
5/3/2019
|
-0.10 / -2.86%
|
3.50
|
3.51
|
3.36
|
3.40
|
3.42
|
3.40
|
242,960
|
|
|
5/2/2019
|
-0.14 / -3.85%
|
3.62
|
3.62
|
3.50
|
3.50
|
3.57
|
3.50
|
563,580
|
|
|
4/26/2019
|
+0.04 / +1.11%
|
3.55
|
3.67
|
3.55
|
3.64
|
3.60
|
3.64
|
661,480
|
|
|
4/25/2019
|
-0.04 / -1.10%
|
3.68
|
3.68
|
3.56
|
3.60
|
3.66
|
3.60
|
1,095,470
|
|
|
4/24/2019
|
+0.04 / +1.11%
|
3.63
|
3.66
|
3.62
|
3.64
|
3.64
|
3.64
|
1,469,689
|
|
|
4/23/2019
|
0.00 / 0.00%
|
3.60
|
3.67
|
3.60
|
3.60
|
3.63
|
3.60
|
875,320
|
|
|
4/22/2019
|
-0.17 / -4.51%
|
3.77
|
3.77
|
3.60
|
3.60
|
3.68
|
3.60
|
2,603,330
|
|
|
4/19/2019
|
+0.17 / +4.72%
|
3.53
|
3.80
|
3.53
|
3.77
|
3.64
|
3.77
|
317,120
|
|
|
4/18/2019
|
-0.08 / -2.17%
|
3.70
|
3.70
|
3.54
|
3.60
|
3.64
|
3.60
|
632,490
|
|
|
4/17/2019
|
0.00 / 0.00%
|
3.75
|
3.75
|
3.67
|
3.68
|
3.71
|
3.68
|
317,700
|
|
|
4/16/2019
|
-0.11 / -2.90%
|
3.80
|
3.80
|
3.66
|
3.68
|
3.73
|
3.68
|
519,720
|
|
|
4/12/2019
|
-0.08 / -2.07%
|
3.83
|
3.89
|
3.79
|
3.79
|
3.82
|
3.79
|
470,160
|
|
|
4/11/2019
|
-0.02 / -0.51%
|
3.89
|
3.93
|
3.81
|
3.87
|
3.88
|
3.87
|
389,180
|
|
|
4/10/2019
|
-0.05 / -1.27%
|
3.92
|
3.95
|
3.84
|
3.89
|
3.89
|
3.89
|
326,830
|
|
|
4/9/2019
|
-0.01 / -0.25%
|
3.95
|
3.98
|
3.92
|
3.94
|
3.94
|
3.94
|
385,040
|
|
|
4/8/2019
|
+0.01 / +0.25%
|
3.96
|
3.96
|
3.92
|
3.95
|
3.93
|
3.95
|
209,280
|
|
|
4/5/2019
|
-0.04 / -1.01%
|
3.94
|
4.00
|
3.93
|
3.94
|
3.95
|
3.94
|
181,100
|
|
|
4/4/2019
|
+0.06 / +1.53%
|
3.92
|
4.00
|
3.92
|
3.98
|
3.95
|
3.98
|
277,970
|
|
|
4/3/2019
|
-0.02 / -0.51%
|
3.94
|
3.98
|
3.92
|
3.92
|
3.94
|
3.92
|
210,540
|
|
|
4/2/2019
|
-0.04 / -1.01%
|
3.98
|
4.00
|
3.94
|
3.94
|
3.96
|
3.94
|
134,470
|
|
|
4/1/2019
|
0.00 / 0.00%
|
4.03
|
4.03
|
3.94
|
3.98
|
3.96
|
3.98
|
139,810
|
|
|
3/29/2019
|
+0.01 / +0.25%
|
3.92
|
4.00
|
3.92
|
3.98
|
3.96
|
3.98
|
1,078,310
|
|
|
3/28/2019
|
-0.05 / -1.24%
|
4.00
|
4.02
|
3.95
|
3.97
|
3.98
|
3.97
|
1,092,260
|
|
|
3/27/2019
|
+0.08 / +2.03%
|
3.98
|
4.05
|
3.94
|
4.02
|
3.99
|
4.02
|
277,580
|
|
|
3/26/2019
|
-0.03 / -0.76%
|
4.00
|
4.02
|
3.94
|
3.94
|
3.97
|
3.94
|
290,500
|
|
|
3/25/2019
|
-0.14 / -3.41%
|
4.05
|
4.10
|
3.97
|
3.97
|
4.01
|
3.97
|
1,617,070
|
|
|
3/22/2019
|
-0.03 / -0.72%
|
4.15
|
4.17
|
4.08
|
4.11
|
4.12
|
4.11
|
247,860
|
|
|