|
|
Closing price on 7/28/2017
|
|
| Open |
10.35 |
| High |
10.85 |
| Low |
10.35 |
| Volume |
1,508,280 |
| Split-adjusted Price |
9.90 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2017
|
-0.75 / -6.76%
|
10.35
|
10.85
|
10.35
|
10.35
|
10.39
|
9.90
|
1,508,280
|
|
|
7/27/2017
|
-0.20 / -1.77%
|
11.00
|
11.40
|
10.55
|
11.10
|
10.77
|
10.62
|
3,140,420
|
|
|
7/26/2017
|
+0.30 / +2.73%
|
11.10
|
11.50
|
10.40
|
11.30
|
10.99
|
10.81
|
2,084,070
|
|
|
7/25/2017
|
+0.35 / +3.29%
|
9.91
|
11.25
|
9.91
|
11.00
|
10.30
|
10.53
|
5,663,480
|
|
|
7/24/2017
|
-0.75 / -6.58%
|
11.60
|
12.15
|
10.65
|
10.65
|
11.76
|
10.19
|
3,619,540
|
|
|
7/21/2017
|
+0.70 / +6.54%
|
11.40
|
11.40
|
10.70
|
11.40
|
11.35
|
10.91
|
5,173,240
|
|
|
7/20/2017
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
10.24
|
2,057,870
|
|
|
7/19/2017
|
+0.63 / +6.72%
|
10.00
|
10.00
|
9.91
|
10.00
|
10.00
|
9.57
|
1,987,740
|
|
|
7/18/2017
|
+0.61 / +6.96%
|
9.37
|
9.37
|
9.00
|
9.37
|
9.36
|
8.97
|
3,184,740
|
|
|
7/17/2017
|
+0.57 / +6.96%
|
8.76
|
8.76
|
8.60
|
8.76
|
8.76
|
8.38
|
1,391,350
|
|
|
7/14/2017
|
+0.53 / +6.92%
|
8.19
|
8.19
|
8.19
|
8.19
|
8.19
|
7.84
|
2,210,230
|
|
|
7/13/2017
|
+0.50 / +6.98%
|
7.66
|
7.66
|
6.66
|
7.66
|
7.60
|
7.33
|
7,783,670
|
|
|
7/12/2017
|
+0.46 / +6.87%
|
7.16
|
7.16
|
7.16
|
7.16
|
7.16
|
6.85
|
758,270
|
|
|
7/11/2017
|
+0.43 / +6.86%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
6.41
|
1,585,770
|
|
|
7/10/2017
|
+0.41 / +7.00%
|
6.26
|
6.27
|
6.00
|
6.27
|
6.23
|
6.00
|
2,693,650
|
|
|
7/7/2017
|
+0.38 / +6.93%
|
5.86
|
5.86
|
5.73
|
5.86
|
5.85
|
5.61
|
4,189,530
|
|
|
7/6/2017
|
+0.35 / +6.82%
|
5.48
|
5.48
|
5.48
|
5.48
|
5.48
|
5.24
|
1,158,140
|
|
|
7/5/2017
|
+0.33 / +6.88%
|
5.13
|
5.13
|
5.13
|
5.13
|
5.13
|
4.91
|
166,770
|
|
|
7/4/2017
|
+0.31 / +6.90%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.59
|
199,020
|
|
|
7/3/2017
|
+0.29 / +6.90%
|
4.20
|
4.49
|
4.19
|
4.49
|
4.37
|
4.30
|
888,060
|
|
|
6/30/2017
|
0.00 / 0.00%
|
4.20
|
4.27
|
4.20
|
4.20
|
4.21
|
4.02
|
226,790
|
|
|
6/29/2017
|
-0.02 / -0.47%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.22
|
4.02
|
1,120,880
|
|
|
6/28/2017
|
-0.08 / -1.86%
|
4.30
|
4.30
|
4.20
|
4.22
|
4.24
|
4.04
|
103,090
|
|
|
6/27/2017
|
-0.06 / -1.38%
|
4.36
|
4.36
|
4.26
|
4.30
|
4.31
|
4.11
|
595,420
|
|
|
6/26/2017
|
-0.12 / -2.68%
|
4.48
|
4.48
|
4.35
|
4.36
|
4.40
|
4.17
|
466,660
|
|
|
6/23/2017
|
+0.06 / +1.36%
|
4.41
|
4.48
|
4.32
|
4.48
|
4.42
|
4.29
|
159,200
|
|
|
6/22/2017
|
+0.12 / +2.79%
|
4.34
|
4.60
|
4.32
|
4.42
|
4.48
|
4.23
|
880,200
|
|
|
6/21/2017
|
+0.10 / +2.38%
|
4.20
|
4.35
|
4.20
|
4.30
|
4.30
|
4.11
|
548,510
|
|
|
6/20/2017
|
-0.10 / -2.33%
|
4.20
|
4.38
|
4.20
|
4.20
|
4.30
|
4.02
|
1,166,240
|
|
|
6/19/2017
|
-0.12 / -2.71%
|
4.48
|
4.48
|
4.29
|
4.30
|
4.40
|
4.11
|
1,038,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|