|
|
Closing price on 7/28/2014
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.30 |
| Volume |
1,519,020 |
| Split-adjusted Price |
8.89 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2014
|
-0.50 / -5.00%
|
9.90
|
9.90
|
9.30
|
9.50
|
9.50
|
8.89
|
1,519,020
|
|
|
7/25/2014
|
-0.30 / -2.91%
|
10.30
|
10.50
|
10.00
|
10.00
|
10.00
|
9.35
|
1,320,340
|
|
|
7/24/2014
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.30
|
9.63
|
1,095,660
|
|
|
7/23/2014
|
-0.20 / -1.87%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.50
|
9.82
|
500,330
|
|
|
7/22/2014
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.70
|
10.01
|
863,600
|
|
|
7/21/2014
|
-0.20 / -1.85%
|
10.90
|
11.00
|
10.50
|
10.60
|
10.60
|
9.92
|
1,278,690
|
|
|
7/18/2014
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
10.10
|
558,540
|
|
|
7/17/2014
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.70
|
10.01
|
893,610
|
|
|
7/16/2014
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.70
|
10.80
|
10.80
|
10.10
|
3,197,210
|
|
|
7/15/2014
|
+0.20 / +1.89%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.80
|
10.10
|
752,000
|
|
|
7/14/2014
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.60
|
9.92
|
770,560
|
|
|
7/11/2014
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.50
|
9.82
|
1,514,920
|
|
|
7/10/2014
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.30
|
10.50
|
10.50
|
9.82
|
1,819,000
|
|
|
7/9/2014
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.90
|
10.20
|
1,044,090
|
|
|
7/8/2014
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
10.20
|
1,976,880
|
|
|
7/7/2014
|
+0.10 / +0.96%
|
10.50
|
10.90
|
10.40
|
10.50
|
10.50
|
9.82
|
1,483,580
|
|
|
7/4/2014
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.40
|
9.73
|
1,391,090
|
|
|
7/3/2014
|
+0.20 / +1.94%
|
10.40
|
10.70
|
10.30
|
10.50
|
10.50
|
9.82
|
1,519,880
|
|
|
7/2/2014
|
+0.60 / +6.19%
|
9.70
|
10.30
|
9.70
|
10.30
|
10.30
|
9.63
|
2,598,140
|
|
|
7/1/2014
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.70
|
9.07
|
1,087,970
|
|
|
6/30/2014
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
8.98
|
583,100
|
|
|
6/27/2014
|
-0.10 / -1.04%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.50
|
8.89
|
711,220
|
|
|
6/26/2014
|
-0.10 / -1.03%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.60
|
8.98
|
1,137,970
|
|
|
6/25/2014
|
+0.40 / +4.30%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.70
|
9.07
|
1,352,210
|
|
|
6/24/2014
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.30
|
8.70
|
673,310
|
|
|
6/23/2014
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.20
|
8.61
|
398,730
|
|
|
6/20/2014
|
-0.20 / -2.13%
|
9.40
|
9.60
|
9.20
|
9.20
|
9.20
|
8.61
|
858,490
|
|
|
6/19/2014
|
-0.30 / -3.09%
|
9.40
|
9.50
|
9.10
|
9.40
|
9.40
|
8.79
|
2,397,020
|
|
|
6/18/2014
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.70
|
9.07
|
1,305,660
|
|
|
6/17/2014
|
+0.20 / +2.11%
|
9.60
|
9.80
|
9.30
|
9.70
|
9.70
|
9.07
|
2,238,490
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
347,000
|
6.90
|
-1.43%
|
|
|
|
AGG
|
373,000
|
16.80
|
0.00%
|
|
|
|
API
|
515,400
|
7.50
|
0.00%
|
|
|
|
ASM
|
1,637,400
|
8.43
|
2.80%
|
|
|
|
BCR
|
1,789,600
|
4.40
|
0.00%
|
|
|
|
BII
|
91,600
|
0.70
|
-12.50%
|
|
|
|
BVL
|
14,300
|
10.50
|
0.00%
|
|
|
|
C21
|
0
|
15.80
|
0.00%
|
|
|
|
CCI
|
5,000
|
20.80
|
-4.59%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|