|
Closing price on 6/4/2021
|
|
Open |
5.25 |
High |
5.40 |
Low |
5.25 |
Volume |
1,191,800 |
Split-adjusted Price |
5.36 |
|
|
HAR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2021
|
+0.11 / +2.10%
|
5.25
|
5.40
|
5.25
|
5.36
|
5.30
|
5.36
|
1,191,800
|
|
6/3/2021
|
+0.08 / +1.55%
|
5.13
|
5.26
|
5.13
|
5.25
|
5.22
|
5.25
|
838,400
|
|
6/2/2021
|
+0.18 / +3.61%
|
5.00
|
5.17
|
5.00
|
5.17
|
5.07
|
5.17
|
441,800
|
|
6/1/2021
|
-0.01 / -0.20%
|
5.00
|
5.03
|
4.92
|
4.99
|
4.96
|
4.99
|
474,000
|
|
5/31/2021
|
-0.06 / -1.19%
|
5.03
|
5.06
|
4.90
|
5.00
|
4.96
|
5.00
|
542,400
|
|
5/28/2021
|
-0.01 / -0.20%
|
4.86
|
5.08
|
4.86
|
5.06
|
4.98
|
5.06
|
519,200
|
|
5/27/2021
|
-0.04 / -0.78%
|
5.11
|
5.13
|
4.96
|
5.07
|
5.05
|
5.07
|
339,100
|
|
5/26/2021
|
-0.14 / -2.67%
|
5.20
|
5.25
|
5.10
|
5.11
|
5.15
|
5.11
|
434,000
|
|
5/25/2021
|
+0.07 / +1.35%
|
5.39
|
5.40
|
5.21
|
5.25
|
5.32
|
5.25
|
552,200
|
|
5/24/2021
|
+0.26 / +5.28%
|
5.00
|
5.18
|
4.92
|
5.18
|
5.07
|
5.18
|
936,100
|
|
5/21/2021
|
+0.06 / +1.23%
|
4.86
|
5.03
|
4.75
|
4.92
|
4.85
|
4.92
|
521,000
|
|
5/20/2021
|
-0.19 / -3.76%
|
5.09
|
5.09
|
4.72
|
4.86
|
4.94
|
4.86
|
454,700
|
|
5/19/2021
|
-0.09 / -1.75%
|
5.14
|
5.16
|
5.00
|
5.05
|
5.08
|
5.05
|
364,500
|
|
5/18/2021
|
+0.05 / +0.98%
|
5.13
|
5.22
|
5.12
|
5.14
|
5.12
|
5.14
|
488,300
|
|
5/17/2021
|
-0.04 / -0.78%
|
5.19
|
5.19
|
5.04
|
5.09
|
5.04
|
5.09
|
479,300
|
|
5/14/2021
|
-0.03 / -0.58%
|
5.21
|
5.22
|
5.12
|
5.13
|
5.17
|
5.13
|
377,700
|
|
5/13/2021
|
-0.08 / -1.53%
|
5.10
|
5.25
|
5.10
|
5.16
|
5.19
|
5.16
|
479,200
|
|
5/12/2021
|
+0.15 / +2.95%
|
5.02
|
5.24
|
5.02
|
5.24
|
5.14
|
5.24
|
332,800
|
|
5/11/2021
|
+0.11 / +2.21%
|
5.05
|
5.22
|
5.01
|
5.09
|
5.06
|
5.09
|
686,800
|
|
5/10/2021
|
-0.14 / -2.73%
|
5.01
|
5.18
|
4.96
|
4.98
|
5.02
|
4.98
|
827,600
|
|
5/7/2021
|
-0.38 / -6.91%
|
5.41
|
5.41
|
5.12
|
5.12
|
5.19
|
5.12
|
1,289,300
|
|
5/6/2021
|
-0.07 / -1.26%
|
5.53
|
5.80
|
5.47
|
5.50
|
5.59
|
5.50
|
530,500
|
|
5/5/2021
|
+0.27 / +5.09%
|
5.34
|
5.67
|
5.34
|
5.57
|
5.49
|
5.57
|
825,800
|
|
5/4/2021
|
-0.39 / -6.85%
|
5.34
|
5.49
|
5.30
|
5.30
|
5.32
|
5.30
|
1,119,500
|
|
4/29/2021
|
-0.06 / -1.04%
|
5.71
|
5.78
|
5.62
|
5.69
|
5.70
|
5.69
|
587,800
|
|
4/28/2021
|
+0.03 / +0.52%
|
5.60
|
5.89
|
5.60
|
5.75
|
5.73
|
5.75
|
416,000
|
|
4/27/2021
|
-0.28 / -4.67%
|
6.00
|
6.00
|
5.72
|
5.72
|
5.82
|
5.72
|
409,800
|
|
4/26/2021
|
+0.09 / +1.52%
|
5.95
|
6.00
|
5.65
|
6.00
|
5.82
|
6.00
|
1,310,200
|
|
4/23/2021
|
+0.01 / +0.17%
|
5.90
|
5.95
|
5.60
|
5.91
|
5.78
|
5.91
|
716,500
|
|
4/22/2021
|
-0.30 / -4.84%
|
6.00
|
6.11
|
5.85
|
5.90
|
5.99
|
5.90
|
2,298,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|