|
|
Closing price on 6/19/2015
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
7.90 |
| Volume |
1,212,520 |
| Split-adjusted Price |
7.48 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2015
|
+0.10 / +1.27%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.04
|
7.48
|
1,212,520
|
|
|
6/18/2015
|
-0.10 / -1.25%
|
8.10
|
8.20
|
7.90
|
7.90
|
8.03
|
7.39
|
975,180
|
|
|
6/17/2015
|
+0.10 / +1.27%
|
7.90
|
8.20
|
7.80
|
8.00
|
8.01
|
7.48
|
1,587,760
|
|
|
6/16/2015
|
-0.30 / -3.66%
|
8.20
|
8.30
|
7.90
|
7.90
|
8.07
|
7.39
|
1,413,630
|
|
|
6/15/2015
|
-0.20 / -2.38%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.28
|
7.67
|
912,480
|
|
|
6/12/2015
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.37
|
7.86
|
735,950
|
|
|
6/11/2015
|
+0.20 / +2.47%
|
8.30
|
8.50
|
8.10
|
8.30
|
8.34
|
7.76
|
2,466,910
|
|
|
6/10/2015
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.03
|
7.58
|
1,055,860
|
|
|
6/9/2015
|
-0.20 / -2.41%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.20
|
7.58
|
1,684,280
|
|
|
6/8/2015
|
+0.20 / +2.47%
|
8.10
|
8.60
|
8.10
|
8.30
|
8.37
|
7.76
|
2,715,310
|
|
|
6/5/2015
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.80
|
8.10
|
7.97
|
7.58
|
1,340,900
|
|
|
6/4/2015
|
+0.20 / +2.60%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.81
|
7.39
|
865,000
|
|
|
6/3/2015
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.65
|
7.20
|
1,060,090
|
|
|
6/2/2015
|
-0.10 / -1.30%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.71
|
7.11
|
1,619,560
|
|
|
6/1/2015
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.77
|
7.20
|
1,121,780
|
|
|
5/29/2015
|
-0.30 / -3.75%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.86
|
7.20
|
1,325,150
|
|
|
5/28/2015
|
+0.20 / +2.56%
|
7.80
|
8.20
|
7.80
|
8.00
|
7.93
|
7.48
|
1,871,650
|
|
|
5/27/2015
|
-0.10 / -1.27%
|
7.80
|
8.00
|
7.70
|
7.80
|
7.83
|
7.30
|
999,060
|
|
|
5/26/2015
|
+0.10 / +1.28%
|
8.00
|
8.20
|
7.90
|
7.90
|
8.01
|
7.39
|
2,246,190
|
|
|
5/25/2015
|
+0.50 / +6.85%
|
7.30
|
7.80
|
7.30
|
7.80
|
7.61
|
7.30
|
1,978,960
|
|
|
5/22/2015
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.20
|
7.30
|
7.33
|
6.83
|
1,078,120
|
|
|
5/21/2015
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.29
|
6.83
|
1,277,580
|
|
|
5/20/2015
|
+0.40 / +5.80%
|
7.00
|
7.30
|
6.90
|
7.30
|
7.19
|
6.83
|
1,707,930
|
|
|
5/19/2015
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.77
|
6.45
|
601,890
|
|
|
5/18/2015
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.71
|
6.27
|
1,334,570
|
|
|
5/15/2015
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.90
|
6.90
|
7.01
|
6.45
|
1,606,330
|
|
|
5/14/2015
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.94
|
6.45
|
694,080
|
|
|
5/13/2015
|
+0.10 / +1.43%
|
7.10
|
7.10
|
6.80
|
7.10
|
6.98
|
6.64
|
611,340
|
|
|
5/12/2015
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.05
|
6.55
|
937,300
|
|
|
5/11/2015
|
-0.10 / -1.39%
|
7.30
|
7.50
|
7.10
|
7.10
|
7.31
|
6.64
|
854,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|