|
Closing price on 6/6/2019
|
|
| Open |
4.29 |
| High |
4.45 |
| Low |
4.21 |
| Volume |
990,930 |
| Split-adjusted Price |
4.21 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/16/2019
|
-0.01 / -0.33%
|
3.00
|
3.00
|
2.92
|
2.99
|
2.95
|
2.99
|
832,830
|
|
|
5/15/2019
|
+0.01 / +0.33%
|
2.98
|
3.00
|
2.94
|
3.00
|
2.97
|
3.00
|
522,410
|
|
|
5/14/2019
|
-0.01 / -0.33%
|
2.93
|
2.99
|
2.92
|
2.99
|
2.94
|
2.99
|
658,550
|
|
|
5/13/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.93
|
3.00
|
2.96
|
3.00
|
301,190
|
|
|
5/10/2019
|
-0.02 / -0.66%
|
3.01
|
3.02
|
2.93
|
3.00
|
2.96
|
3.00
|
452,720
|
|
|
5/9/2019
|
-0.01 / -0.33%
|
3.03
|
3.06
|
2.92
|
3.02
|
2.97
|
3.02
|
990,560
|
|
|
5/8/2019
|
-0.03 / -0.98%
|
3.11
|
3.11
|
2.90
|
3.03
|
3.01
|
3.03
|
572,980
|
|
|
5/7/2019
|
-0.11 / -3.47%
|
3.15
|
3.23
|
3.04
|
3.06
|
3.11
|
3.06
|
285,330
|
|
|
5/6/2019
|
-0.23 / -6.76%
|
3.37
|
3.37
|
3.17
|
3.17
|
3.20
|
3.17
|
761,420
|
|
|
5/3/2019
|
-0.10 / -2.86%
|
3.50
|
3.51
|
3.36
|
3.40
|
3.42
|
3.40
|
242,960
|
|
|
5/2/2019
|
-0.14 / -3.85%
|
3.62
|
3.62
|
3.50
|
3.50
|
3.57
|
3.50
|
563,580
|
|
|
4/26/2019
|
+0.04 / +1.11%
|
3.55
|
3.67
|
3.55
|
3.64
|
3.60
|
3.64
|
661,480
|
|
|
4/25/2019
|
-0.04 / -1.10%
|
3.68
|
3.68
|
3.56
|
3.60
|
3.66
|
3.60
|
1,095,470
|
|
|
4/24/2019
|
+0.04 / +1.11%
|
3.63
|
3.66
|
3.62
|
3.64
|
3.64
|
3.64
|
1,469,689
|
|
|
4/23/2019
|
0.00 / 0.00%
|
3.60
|
3.67
|
3.60
|
3.60
|
3.63
|
3.60
|
875,320
|
|
|