|
|
Closing price on 7/1/2022
|
|
| Open |
4.85 |
| High |
4.90 |
| Low |
4.54 |
| Volume |
470,800 |
| Split-adjusted Price |
4.87 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2022
|
+0.02 / +0.41%
|
4.85
|
4.90
|
4.54
|
4.87
|
4.73
|
4.87
|
470,800
|
|
|
6/30/2022
|
-0.35 / -6.73%
|
5.17
|
5.20
|
4.85
|
4.85
|
5.02
|
4.85
|
453,700
|
|
|
6/29/2022
|
-0.04 / -0.76%
|
5.08
|
5.32
|
5.08
|
5.20
|
5.22
|
5.20
|
323,100
|
|
|
6/28/2022
|
+0.34 / +6.94%
|
4.90
|
5.24
|
4.90
|
5.24
|
5.14
|
5.24
|
639,600
|
|
|
6/27/2022
|
+0.10 / +2.08%
|
4.81
|
4.90
|
4.69
|
4.90
|
4.80
|
4.90
|
274,300
|
|
|
6/24/2022
|
0.00 / 0.00%
|
4.80
|
4.94
|
4.78
|
4.80
|
4.84
|
4.80
|
144,000
|
|
|
6/23/2022
|
+0.17 / +3.67%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.71
|
4.80
|
306,500
|
|
|
6/22/2022
|
+0.28 / +6.44%
|
4.59
|
4.64
|
4.36
|
4.63
|
4.54
|
4.63
|
335,000
|
|
|
6/21/2022
|
-0.16 / -3.55%
|
4.58
|
4.58
|
4.20
|
4.35
|
4.34
|
4.35
|
486,400
|
|
|
6/20/2022
|
-0.33 / -6.82%
|
4.83
|
4.83
|
4.51
|
4.51
|
4.58
|
4.51
|
520,900
|
|
|
6/17/2022
|
-0.35 / -6.74%
|
4.85
|
5.00
|
4.83
|
4.84
|
4.85
|
4.84
|
894,200
|
|
|
6/16/2022
|
-0.21 / -3.89%
|
5.45
|
5.64
|
5.03
|
5.19
|
5.39
|
5.19
|
525,800
|
|
|
6/15/2022
|
-0.40 / -6.90%
|
5.80
|
5.94
|
5.40
|
5.40
|
5.46
|
5.40
|
791,900
|
|
|
6/14/2022
|
-0.16 / -2.68%
|
5.57
|
6.00
|
5.57
|
5.80
|
5.74
|
5.80
|
436,100
|
|
|
6/13/2022
|
-0.44 / -6.88%
|
6.21
|
6.40
|
5.96
|
5.96
|
6.16
|
5.96
|
971,000
|
|
|
6/10/2022
|
-0.27 / -4.05%
|
6.50
|
6.65
|
6.39
|
6.40
|
6.48
|
6.40
|
723,100
|
|
|
6/9/2022
|
0.00 / 0.00%
|
6.67
|
6.95
|
6.65
|
6.67
|
6.71
|
6.67
|
294,500
|
|
|
6/8/2022
|
+0.35 / +5.54%
|
6.34
|
6.69
|
6.32
|
6.67
|
6.55
|
6.67
|
513,900
|
|
|
6/7/2022
|
-0.29 / -4.39%
|
6.55
|
6.56
|
6.20
|
6.32
|
6.32
|
6.32
|
878,200
|
|
|
6/6/2022
|
-0.20 / -2.94%
|
6.68
|
6.83
|
6.61
|
6.61
|
6.74
|
6.61
|
436,200
|
|
|
6/3/2022
|
-0.14 / -2.01%
|
6.95
|
6.95
|
6.75
|
6.81
|
6.84
|
6.81
|
782,200
|
|
|
6/2/2022
|
-0.23 / -3.20%
|
7.21
|
7.35
|
6.86
|
6.95
|
7.14
|
6.95
|
978,600
|
|
|
6/1/2022
|
-0.25 / -3.36%
|
7.00
|
7.48
|
7.00
|
7.18
|
7.21
|
7.18
|
460,300
|
|
|
5/31/2022
|
-0.16 / -2.11%
|
7.62
|
7.75
|
7.28
|
7.43
|
7.57
|
7.43
|
899,400
|
|
|
5/30/2022
|
+0.49 / +6.90%
|
7.20
|
7.59
|
7.11
|
7.59
|
7.45
|
7.59
|
1,336,600
|
|
|
5/27/2022
|
+0.06 / +0.85%
|
7.04
|
7.19
|
7.04
|
7.10
|
7.10
|
7.10
|
640,300
|
|
|
5/26/2022
|
-0.06 / -0.85%
|
7.12
|
7.15
|
6.91
|
7.04
|
7.05
|
7.04
|
1,022,600
|
|
|
5/25/2022
|
+0.25 / +3.65%
|
6.98
|
7.10
|
6.80
|
7.10
|
6.96
|
7.10
|
753,900
|
|
|
5/24/2022
|
-0.11 / -1.58%
|
6.99
|
6.99
|
6.64
|
6.85
|
6.78
|
6.85
|
355,600
|
|
|
5/23/2022
|
-0.02 / -0.29%
|
7.00
|
7.20
|
6.60
|
6.96
|
7.02
|
6.96
|
694,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|