|
|
Closing price on 6/19/2020
|
|
| Open |
3.36 |
| High |
3.47 |
| Low |
3.33 |
| Volume |
667,250 |
| Split-adjusted Price |
3.44 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2020
|
+0.08 / +2.38%
|
3.36
|
3.47
|
3.33
|
3.44
|
3.41
|
3.44
|
667,250
|
|
|
6/18/2020
|
+0.01 / +0.30%
|
3.33
|
3.44
|
3.30
|
3.36
|
3.36
|
3.36
|
251,540
|
|
|
6/17/2020
|
0.00 / 0.00%
|
3.35
|
3.50
|
3.34
|
3.35
|
3.39
|
3.35
|
530,600
|
|
|
6/16/2020
|
-0.07 / -2.05%
|
3.44
|
3.50
|
3.34
|
3.35
|
3.37
|
3.35
|
737,150
|
|
|
6/15/2020
|
-0.11 / -3.12%
|
3.60
|
3.65
|
3.40
|
3.42
|
3.50
|
3.42
|
668,100
|
|
|
6/12/2020
|
+0.22 / +6.65%
|
3.21
|
3.53
|
3.21
|
3.53
|
3.35
|
3.53
|
623,410
|
|
|
6/11/2020
|
-0.09 / -2.65%
|
3.45
|
3.63
|
3.31
|
3.31
|
3.59
|
3.31
|
2,706,550
|
|
|
6/10/2020
|
+0.01 / +0.29%
|
3.39
|
3.45
|
3.26
|
3.40
|
3.34
|
3.40
|
477,960
|
|
|
6/9/2020
|
-0.06 / -1.74%
|
3.50
|
3.50
|
3.37
|
3.39
|
3.43
|
3.39
|
1,193,000
|
|
|
6/8/2020
|
+0.05 / +1.47%
|
3.35
|
3.54
|
3.35
|
3.45
|
3.46
|
3.45
|
921,650
|
|
|
6/5/2020
|
+0.13 / +3.98%
|
3.24
|
3.44
|
3.20
|
3.40
|
3.38
|
3.40
|
688,980
|
|
|
6/4/2020
|
+0.02 / +0.62%
|
3.27
|
3.34
|
3.20
|
3.27
|
3.29
|
3.27
|
463,790
|
|
|
6/3/2020
|
-0.03 / -0.91%
|
3.18
|
3.29
|
3.16
|
3.25
|
3.21
|
3.25
|
411,330
|
|
|
6/2/2020
|
0.00 / 0.00%
|
3.48
|
3.50
|
3.28
|
3.28
|
3.41
|
3.28
|
1,131,040
|
|
|
6/1/2020
|
+0.21 / +6.84%
|
3.11
|
3.28
|
3.10
|
3.28
|
3.26
|
3.28
|
905,000
|
|
|
5/29/2020
|
+0.04 / +1.32%
|
3.04
|
3.10
|
2.99
|
3.07
|
3.05
|
3.07
|
541,160
|
|
|
5/28/2020
|
-0.01 / -0.33%
|
3.05
|
3.05
|
3.00
|
3.03
|
3.02
|
3.03
|
564,260
|
|
|
5/27/2020
|
-0.02 / -0.65%
|
3.06
|
3.10
|
3.00
|
3.04
|
3.04
|
3.04
|
570,380
|
|
|
5/26/2020
|
+0.06 / +2.00%
|
3.00
|
3.11
|
3.00
|
3.06
|
3.09
|
3.06
|
723,060
|
|
|
5/25/2020
|
+0.08 / +2.74%
|
2.93
|
3.09
|
2.93
|
3.00
|
3.01
|
3.00
|
1,028,200
|
|
|
5/22/2020
|
+0.07 / +2.46%
|
2.85
|
3.00
|
2.81
|
2.92
|
2.93
|
2.92
|
861,710
|
|
|
5/21/2020
|
-0.01 / -0.35%
|
2.84
|
2.91
|
2.83
|
2.85
|
2.85
|
2.85
|
447,330
|
|
|
5/20/2020
|
-0.02 / -0.69%
|
2.85
|
2.90
|
2.82
|
2.86
|
2.86
|
2.86
|
1,743,140
|
|
|
5/19/2020
|
-0.08 / -2.70%
|
3.00
|
3.00
|
2.88
|
2.88
|
2.93
|
2.88
|
439,160
|
|
|
5/18/2020
|
+0.14 / +4.96%
|
2.81
|
3.00
|
2.80
|
2.96
|
2.89
|
2.96
|
611,800
|
|
|
5/15/2020
|
-0.06 / -2.08%
|
3.08
|
3.08
|
2.82
|
2.82
|
3.01
|
2.82
|
1,675,410
|
|
|
5/14/2020
|
+0.18 / +6.67%
|
2.74
|
2.88
|
2.74
|
2.88
|
2.85
|
2.88
|
812,300
|
|
|
5/13/2020
|
+0.05 / +1.89%
|
2.65
|
2.76
|
2.60
|
2.70
|
2.70
|
2.70
|
496,000
|
|
|
5/12/2020
|
-0.01 / -0.38%
|
2.62
|
2.67
|
2.60
|
2.65
|
2.62
|
2.65
|
475,060
|
|
|
5/11/2020
|
+0.03 / +1.14%
|
2.64
|
2.66
|
2.62
|
2.66
|
2.64
|
2.66
|
289,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|