|
|
Closing price on 6/27/2019
|
|
| Open |
4.05 |
| High |
4.10 |
| Low |
3.97 |
| Volume |
626,460 |
| Split-adjusted Price |
3.98 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2019
|
-0.07 / -1.73%
|
4.05
|
4.10
|
3.97
|
3.98
|
4.00
|
3.98
|
626,460
|
|
|
6/26/2019
|
0.00 / 0.00%
|
4.05
|
4.15
|
3.97
|
4.05
|
4.04
|
4.05
|
204,530
|
|
|
6/25/2019
|
-0.11 / -2.64%
|
4.16
|
4.29
|
4.05
|
4.05
|
4.10
|
4.05
|
251,120
|
|
|
6/24/2019
|
-0.10 / -2.35%
|
4.30
|
4.31
|
4.16
|
4.16
|
4.21
|
4.16
|
2,367,370
|
|
|
6/21/2019
|
-0.22 / -4.91%
|
4.37
|
4.50
|
4.26
|
4.26
|
4.35
|
4.26
|
283,490
|
|
|
6/20/2019
|
+0.08 / +1.82%
|
4.45
|
4.55
|
4.26
|
4.48
|
4.43
|
4.48
|
1,123,790
|
|
|
6/19/2019
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.41
|
4.40
|
448,110
|
|
|
6/18/2019
|
+0.03 / +0.69%
|
4.37
|
4.44
|
4.37
|
4.40
|
4.40
|
4.40
|
762,000
|
|
|
6/17/2019
|
+0.03 / +0.69%
|
4.34
|
4.42
|
4.34
|
4.37
|
4.38
|
4.37
|
2,634,630
|
|
|
6/14/2019
|
+0.16 / +3.83%
|
4.18
|
4.43
|
4.18
|
4.34
|
4.31
|
4.34
|
707,540
|
|
|
6/13/2019
|
0.00 / 0.00%
|
4.20
|
4.25
|
4.11
|
4.18
|
4.19
|
4.18
|
464,440
|
|
|
6/12/2019
|
+0.02 / +0.48%
|
4.21
|
4.29
|
4.18
|
4.18
|
4.21
|
4.18
|
369,930
|
|
|
6/11/2019
|
-0.01 / -0.24%
|
4.11
|
4.30
|
4.11
|
4.16
|
4.16
|
4.16
|
420,800
|
|
|
6/10/2019
|
-0.09 / -2.11%
|
4.26
|
4.26
|
4.15
|
4.17
|
4.18
|
4.17
|
2,729,380
|
|
|
6/7/2019
|
+0.05 / +1.19%
|
4.30
|
4.42
|
4.20
|
4.26
|
4.30
|
4.26
|
652,680
|
|
|
6/6/2019
|
+0.04 / +0.96%
|
4.29
|
4.45
|
4.21
|
4.21
|
4.38
|
4.21
|
990,930
|
|
|
6/5/2019
|
+0.27 / +6.92%
|
3.97
|
4.17
|
3.97
|
4.17
|
4.15
|
4.17
|
956,006
|
|
|
6/4/2019
|
+0.02 / +0.52%
|
3.83
|
3.94
|
3.83
|
3.90
|
3.88
|
3.90
|
747,300
|
|
|
6/3/2019
|
-0.09 / -2.27%
|
3.97
|
3.98
|
3.84
|
3.88
|
3.91
|
3.88
|
2,527,030
|
|
|
5/31/2019
|
-0.15 / -3.64%
|
4.05
|
4.16
|
3.97
|
3.97
|
4.06
|
3.97
|
551,770
|
|
|
5/30/2019
|
+0.16 / +4.04%
|
3.80
|
4.19
|
3.80
|
4.12
|
3.96
|
4.12
|
817,330
|
|
|
5/29/2019
|
-0.24 / -5.71%
|
4.30
|
4.30
|
3.91
|
3.96
|
4.10
|
3.96
|
1,304,670
|
|
|
5/28/2019
|
+0.24 / +6.06%
|
4.00
|
4.23
|
4.00
|
4.20
|
4.20
|
4.20
|
1,914,600
|
|
|
5/27/2019
|
+0.25 / +6.74%
|
3.71
|
3.96
|
3.70
|
3.96
|
3.93
|
3.96
|
1,161,900
|
|
|
5/24/2019
|
+0.24 / +6.92%
|
3.44
|
3.71
|
3.40
|
3.71
|
3.66
|
3.71
|
2,722,230
|
|
|
5/23/2019
|
+0.22 / +6.77%
|
3.28
|
3.47
|
3.22
|
3.47
|
3.34
|
3.47
|
2,474,400
|
|
|
5/22/2019
|
+0.15 / +4.84%
|
3.10
|
3.31
|
3.07
|
3.25
|
3.23
|
3.25
|
2,333,220
|
|
|
5/21/2019
|
+0.08 / +2.65%
|
3.02
|
3.10
|
2.98
|
3.10
|
3.05
|
3.10
|
686,580
|
|
|
5/20/2019
|
+0.04 / +1.34%
|
2.98
|
3.02
|
2.95
|
3.02
|
2.98
|
3.02
|
496,740
|
|
|
5/17/2019
|
-0.01 / -0.33%
|
2.96
|
2.99
|
2.95
|
2.98
|
2.97
|
2.98
|
405,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|