|
Closing price on 5/8/2026
|
|
| Open |
3.44 |
| High |
3.47 |
| Low |
3.38 |
| Volume |
143,400 |
| Split-adjusted Price |
3.42 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
0.00 / 0.00%
|
3.44
|
3.47
|
3.38
|
3.42
|
3.41
|
3.42
|
143,400
|
|
|
5/7/2026
|
-0.05 / -1.44%
|
3.49
|
3.49
|
3.42
|
3.42
|
3.47
|
3.42
|
77,000
|
|
|
5/6/2026
|
+0.02 / +0.58%
|
3.45
|
3.49
|
3.45
|
3.47
|
3.47
|
3.47
|
92,000
|
|
|
5/5/2026
|
-0.02 / -0.58%
|
3.47
|
3.47
|
3.40
|
3.45
|
3.44
|
3.45
|
68,500
|
|
|
5/4/2026
|
-0.03 / -0.86%
|
3.53
|
3.54
|
3.45
|
3.47
|
3.48
|
3.47
|
279,900
|
|
|
4/29/2026
|
0.00 / 0.00%
|
3.50
|
3.53
|
3.45
|
3.50
|
3.49
|
3.50
|
26,900
|
|
|
4/28/2026
|
-0.01 / -0.28%
|
3.51
|
3.53
|
3.50
|
3.50
|
3.51
|
3.50
|
136,900
|
|
|
4/24/2026
|
-0.02 / -0.57%
|
3.53
|
3.55
|
3.50
|
3.51
|
3.52
|
3.51
|
102,800
|
|
|
4/23/2026
|
-0.02 / -0.56%
|
3.51
|
3.58
|
3.51
|
3.53
|
3.54
|
3.53
|
379,000
|
|
|
4/22/2026
|
0.00 / 0.00%
|
3.52
|
3.58
|
3.51
|
3.55
|
3.53
|
3.55
|
120,800
|
|
|
4/21/2026
|
-0.05 / -1.39%
|
3.60
|
3.60
|
3.55
|
3.55
|
3.59
|
3.55
|
265,500
|
|
|
4/20/2026
|
+0.03 / +0.84%
|
3.57
|
3.62
|
3.52
|
3.60
|
3.60
|
3.60
|
121,600
|
|
|
4/17/2026
|
+0.02 / +0.56%
|
3.50
|
3.59
|
3.49
|
3.57
|
3.54
|
3.57
|
125,400
|
|
|
4/16/2026
|
-0.12 / -3.27%
|
3.66
|
3.66
|
3.50
|
3.55
|
3.55
|
3.55
|
215,600
|
|
|
4/15/2026
|
+0.04 / +1.10%
|
3.63
|
3.69
|
3.63
|
3.67
|
3.66
|
3.67
|
133,900
|
|
|
4/14/2026
|
+0.10 / +2.83%
|
3.55
|
3.66
|
3.52
|
3.63
|
3.60
|
3.63
|
281,900
|
|
|
4/13/2026
|
+0.01 / +0.28%
|
3.52
|
3.54
|
3.48
|
3.53
|
3.52
|
3.53
|
161,600
|
|
|
4/10/2026
|
+0.03 / +0.86%
|
3.46
|
3.52
|
3.45
|
3.52
|
3.50
|
3.52
|
116,200
|
|
|
4/9/2026
|
+0.03 / +0.87%
|
3.46
|
3.50
|
3.41
|
3.49
|
3.46
|
3.49
|
172,400
|
|
|
4/8/2026
|
+0.07 / +2.06%
|
3.42
|
3.51
|
3.35
|
3.46
|
3.44
|
3.46
|
277,000
|
|
|
4/7/2026
|
-0.03 / -0.88%
|
3.37
|
3.42
|
3.37
|
3.39
|
3.40
|
3.39
|
164,900
|
|
|
4/6/2026
|
+0.04 / +1.18%
|
3.35
|
3.42
|
3.35
|
3.42
|
3.40
|
3.42
|
137,300
|
|
|
4/3/2026
|
0.00 / 0.00%
|
3.35
|
3.41
|
3.35
|
3.38
|
3.39
|
3.38
|
105,000
|
|
|
4/2/2026
|
+0.02 / +0.60%
|
3.32
|
3.40
|
3.27
|
3.38
|
3.36
|
3.38
|
177,800
|
|
|
4/1/2026
|
+0.07 / +2.13%
|
3.29
|
3.37
|
3.29
|
3.36
|
3.35
|
3.36
|
194,100
|
|
|
3/31/2026
|
+0.01 / +0.30%
|
3.26
|
3.30
|
3.26
|
3.29
|
3.28
|
3.29
|
144,900
|
|
|
3/30/2026
|
0.00 / 0.00%
|
3.21
|
3.29
|
3.21
|
3.28
|
3.28
|
3.28
|
193,900
|
|
|
3/27/2026
|
+0.08 / +2.50%
|
3.20
|
3.29
|
3.19
|
3.28
|
3.25
|
3.28
|
315,900
|
|
|
3/26/2026
|
+0.01 / +0.31%
|
3.19
|
3.22
|
3.18
|
3.20
|
3.20
|
3.20
|
229,700
|
|
|
3/25/2026
|
0.00 / 0.00%
|
3.19
|
3.21
|
3.17
|
3.19
|
3.20
|
3.19
|
393,500
|
|
|