|
|
Closing price on 7/10/2023
|
|
| Open |
4.32 |
| High |
4.41 |
| Low |
4.32 |
| Volume |
208,800 |
| Split-adjusted Price |
4.39 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2023
|
+0.04 / +0.92%
|
4.32
|
4.41
|
4.32
|
4.39
|
4.38
|
4.39
|
208,800
|
|
|
7/7/2023
|
-0.03 / -0.68%
|
4.38
|
4.40
|
4.29
|
4.35
|
4.35
|
4.35
|
155,000
|
|
|
7/6/2023
|
-0.03 / -0.68%
|
4.33
|
4.41
|
4.31
|
4.38
|
4.34
|
4.38
|
188,000
|
|
|
7/5/2023
|
-0.09 / -2.00%
|
4.50
|
4.50
|
4.40
|
4.41
|
4.43
|
4.41
|
217,500
|
|
|
7/4/2023
|
+0.17 / +3.93%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.40
|
4.50
|
253,300
|
|
|
7/3/2023
|
0.00 / 0.00%
|
4.32
|
4.40
|
4.32
|
4.33
|
4.35
|
4.33
|
99,900
|
|
|
6/30/2023
|
-0.02 / -0.46%
|
4.30
|
4.35
|
4.30
|
4.33
|
4.32
|
4.33
|
184,400
|
|
|
6/29/2023
|
-0.07 / -1.58%
|
4.39
|
4.44
|
4.30
|
4.35
|
4.35
|
4.35
|
293,700
|
|
|
6/28/2023
|
+0.08 / +1.84%
|
4.35
|
4.43
|
4.34
|
4.42
|
4.39
|
4.42
|
338,800
|
|
|
6/27/2023
|
+0.03 / +0.70%
|
4.39
|
4.44
|
4.29
|
4.34
|
4.32
|
4.34
|
268,800
|
|
|
6/26/2023
|
-0.12 / -2.71%
|
4.43
|
4.49
|
4.29
|
4.31
|
4.36
|
4.31
|
368,200
|
|
|
6/23/2023
|
-0.11 / -2.42%
|
4.55
|
4.59
|
4.40
|
4.43
|
4.50
|
4.43
|
657,800
|
|
|
6/22/2023
|
0.00 / 0.00%
|
4.61
|
4.61
|
4.53
|
4.54
|
4.55
|
4.54
|
296,400
|
|
|
6/21/2023
|
+0.04 / +0.89%
|
4.55
|
4.58
|
4.45
|
4.54
|
4.52
|
4.54
|
249,000
|
|
|
6/20/2023
|
+0.07 / +1.58%
|
4.43
|
4.58
|
4.33
|
4.50
|
4.45
|
4.50
|
131,200
|
|
|
6/19/2023
|
-0.18 / -3.90%
|
4.69
|
4.70
|
4.40
|
4.43
|
4.50
|
4.43
|
327,400
|
|
|
6/16/2023
|
-0.03 / -0.65%
|
4.73
|
4.73
|
4.59
|
4.61
|
4.64
|
4.61
|
460,800
|
|
|
6/15/2023
|
-0.03 / -0.64%
|
4.68
|
4.77
|
4.61
|
4.64
|
4.66
|
4.64
|
285,100
|
|
|
6/14/2023
|
-0.12 / -2.51%
|
4.82
|
4.85
|
4.67
|
4.67
|
4.74
|
4.67
|
341,100
|
|
|
6/13/2023
|
+0.13 / +2.79%
|
4.70
|
4.98
|
4.70
|
4.79
|
4.85
|
4.79
|
1,017,700
|
|
|
6/12/2023
|
+0.05 / +1.08%
|
4.62
|
4.72
|
4.60
|
4.66
|
4.64
|
4.66
|
278,900
|
|
|
6/9/2023
|
-0.10 / -2.12%
|
4.72
|
4.76
|
4.59
|
4.61
|
4.65
|
4.61
|
452,200
|
|
|
6/8/2023
|
-0.04 / -0.84%
|
4.75
|
4.87
|
4.71
|
4.71
|
4.76
|
4.71
|
916,400
|
|
|
6/7/2023
|
+0.04 / +0.85%
|
4.72
|
4.80
|
4.68
|
4.75
|
4.74
|
4.75
|
532,300
|
|
|
6/6/2023
|
+0.09 / +1.95%
|
4.60
|
4.76
|
4.59
|
4.71
|
4.69
|
4.71
|
482,900
|
|
|
6/5/2023
|
-0.09 / -1.91%
|
4.75
|
4.78
|
4.61
|
4.62
|
4.67
|
4.62
|
552,600
|
|
|
6/2/2023
|
-0.17 / -3.48%
|
4.90
|
4.99
|
4.70
|
4.71
|
4.75
|
4.71
|
449,600
|
|
|
6/1/2023
|
+0.20 / +4.27%
|
4.69
|
4.99
|
4.69
|
4.88
|
4.84
|
4.88
|
1,011,300
|
|
|
5/31/2023
|
-0.07 / -1.47%
|
4.76
|
4.82
|
4.67
|
4.68
|
4.70
|
4.68
|
1,257,400
|
|
|
5/30/2023
|
-0.15 / -3.06%
|
4.82
|
4.92
|
4.65
|
4.75
|
4.74
|
4.75
|
820,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|