|
|
Closing price on 6/2/2020
|
|
| Open |
3.48 |
| High |
3.50 |
| Low |
3.28 |
| Volume |
1,131,040 |
| Split-adjusted Price |
3.28 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/8/2020
|
+0.01 / +0.38%
|
2.65
|
2.66
|
2.62
|
2.63
|
2.63
|
2.63
|
445,020
|
|
|
5/7/2020
|
+0.02 / +0.77%
|
2.60
|
2.65
|
2.57
|
2.62
|
2.61
|
2.62
|
363,680
|
|
|
5/6/2020
|
-0.03 / -1.14%
|
2.66
|
2.69
|
2.54
|
2.60
|
2.60
|
2.60
|
261,130
|
|
|
5/5/2020
|
+0.06 / +2.33%
|
2.57
|
2.69
|
2.57
|
2.63
|
2.61
|
2.63
|
202,530
|
|
|
5/4/2020
|
-0.19 / -6.88%
|
2.68
|
2.72
|
2.57
|
2.57
|
2.63
|
2.57
|
604,170
|
|
|
4/29/2020
|
+0.02 / +0.73%
|
2.72
|
2.78
|
2.72
|
2.76
|
2.75
|
2.76
|
309,390
|
|
|
4/28/2020
|
-0.02 / -0.72%
|
2.76
|
2.76
|
2.70
|
2.74
|
2.73
|
2.74
|
271,890
|
|
|
4/27/2020
|
+0.02 / +0.73%
|
2.79
|
2.79
|
2.74
|
2.76
|
2.76
|
2.76
|
634,880
|
|
|
4/24/2020
|
+0.12 / +4.58%
|
2.58
|
2.74
|
2.55
|
2.74
|
2.70
|
2.74
|
428,420
|
|
|
4/23/2020
|
+0.04 / +1.55%
|
2.66
|
2.66
|
2.57
|
2.62
|
2.60
|
2.62
|
247,070
|
|
|
4/22/2020
|
-0.08 / -3.01%
|
2.56
|
2.65
|
2.50
|
2.58
|
2.56
|
2.58
|
1,780,240
|
|
|
4/21/2020
|
-0.19 / -6.67%
|
2.84
|
2.84
|
2.66
|
2.66
|
2.72
|
2.66
|
3,056,670
|
|
|
4/20/2020
|
+0.01 / +0.35%
|
2.82
|
3.02
|
2.82
|
2.85
|
2.90
|
2.85
|
1,066,520
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:45:01 PM
|
|
|
|
|