|
Closing price on 7/28/2021
|
|
Open |
4.26 |
High |
4.33 |
Low |
4.22 |
Volume |
180,900 |
Split-adjusted Price |
4.24 |
|
|
HAR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/28/2021
|
-0.06 / -1.40%
|
4.26
|
4.33
|
4.22
|
4.24
|
4.27
|
4.24
|
180,900
|
|
7/27/2021
|
+0.03 / +0.70%
|
4.27
|
4.35
|
4.20
|
4.30
|
4.29
|
4.30
|
132,200
|
|
7/26/2021
|
0.00 / 0.00%
|
4.10
|
4.28
|
4.09
|
4.27
|
4.13
|
4.27
|
241,500
|
|
7/23/2021
|
-0.10 / -2.29%
|
4.31
|
4.40
|
4.25
|
4.27
|
4.32
|
4.27
|
245,400
|
|
7/22/2021
|
+0.09 / +2.10%
|
4.28
|
4.45
|
4.25
|
4.37
|
4.34
|
4.37
|
423,500
|
|
7/21/2021
|
-0.02 / -0.47%
|
4.40
|
4.40
|
4.19
|
4.28
|
4.25
|
4.28
|
86,400
|
|
7/20/2021
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.00
|
4.30
|
4.14
|
4.30
|
330,800
|
|
7/19/2021
|
-0.20 / -4.44%
|
4.35
|
4.40
|
4.19
|
4.30
|
4.23
|
4.30
|
430,700
|
|
7/16/2021
|
-0.08 / -1.75%
|
4.58
|
4.58
|
4.41
|
4.50
|
4.48
|
4.50
|
107,100
|
|
7/15/2021
|
0.00 / 0.00%
|
4.37
|
4.60
|
4.37
|
4.58
|
4.50
|
4.58
|
232,300
|
|
7/14/2021
|
-0.01 / -0.22%
|
4.54
|
4.70
|
4.40
|
4.58
|
4.50
|
4.58
|
399,100
|
|
7/13/2021
|
+0.29 / +6.74%
|
4.31
|
4.59
|
4.22
|
4.59
|
4.35
|
4.59
|
543,300
|
|
7/12/2021
|
-0.27 / -5.91%
|
4.56
|
4.56
|
4.26
|
4.30
|
4.31
|
4.30
|
728,400
|
|
7/9/2021
|
-0.04 / -0.87%
|
4.61
|
4.75
|
4.44
|
4.57
|
4.60
|
4.57
|
443,200
|
|
7/8/2021
|
-0.04 / -0.86%
|
4.75
|
4.80
|
4.55
|
4.61
|
4.67
|
4.61
|
390,800
|
|
7/7/2021
|
-0.35 / -7.00%
|
5.00
|
5.08
|
4.65
|
4.65
|
4.74
|
4.65
|
760,200
|
|
7/6/2021
|
-0.09 / -1.77%
|
5.04
|
5.18
|
5.00
|
5.00
|
5.07
|
5.00
|
688,200
|
|
7/5/2021
|
-0.14 / -2.68%
|
5.25
|
5.25
|
5.00
|
5.09
|
5.10
|
5.09
|
291,900
|
|
7/2/2021
|
-0.06 / -1.13%
|
5.32
|
5.32
|
5.17
|
5.23
|
5.22
|
5.23
|
434,100
|
|
7/1/2021
|
+0.04 / +0.76%
|
5.31
|
5.32
|
5.24
|
5.29
|
5.27
|
5.29
|
301,300
|
|
6/30/2021
|
-0.04 / -0.76%
|
5.29
|
5.40
|
5.21
|
5.25
|
5.27
|
5.25
|
447,900
|
|
6/29/2021
|
-0.07 / -1.31%
|
5.32
|
5.42
|
5.24
|
5.29
|
5.32
|
5.29
|
362,000
|
|
6/28/2021
|
-0.09 / -1.65%
|
5.38
|
5.45
|
5.30
|
5.36
|
5.38
|
5.36
|
309,000
|
|
6/25/2021
|
+0.13 / +2.44%
|
5.28
|
5.45
|
5.28
|
5.45
|
5.37
|
5.45
|
333,500
|
|
6/24/2021
|
-0.08 / -1.48%
|
5.40
|
5.45
|
5.21
|
5.32
|
5.31
|
5.32
|
599,500
|
|
6/23/2021
|
-0.38 / -6.57%
|
5.71
|
5.77
|
5.40
|
5.40
|
5.61
|
5.40
|
638,400
|
|
6/22/2021
|
-0.10 / -1.70%
|
5.80
|
5.88
|
5.68
|
5.78
|
5.76
|
5.78
|
717,900
|
|
6/21/2021
|
+0.32 / +5.76%
|
5.60
|
5.94
|
5.50
|
5.88
|
5.80
|
5.88
|
1,662,500
|
|
6/18/2021
|
+0.19 / +3.54%
|
5.40
|
5.59
|
5.40
|
5.56
|
5.50
|
5.56
|
719,400
|
|
6/17/2021
|
+0.10 / +1.90%
|
5.18
|
5.48
|
5.16
|
5.37
|
5.36
|
5.37
|
621,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|