|
|
Closing price on 7/7/2014
|
|
| Open |
10.50 |
| High |
10.90 |
| Low |
10.40 |
| Volume |
1,483,580 |
| Split-adjusted Price |
9.82 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/16/2014
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.50
|
8.89
|
1,374,890
|
|
|
6/13/2014
|
+0.10 / +1.06%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.50
|
8.89
|
1,362,770
|
|
|
6/12/2014
|
+0.10 / +1.08%
|
9.50
|
9.90
|
9.40
|
9.40
|
9.40
|
8.79
|
2,559,830
|
|
|
6/11/2014
|
+0.60 / +6.90%
|
8.70
|
9.30
|
8.70
|
9.30
|
9.30
|
8.70
|
3,167,500
|
|
|
6/10/2014
|
-0.10 / -1.14%
|
8.70
|
9.00
|
8.70
|
8.70
|
8.70
|
8.14
|
1,691,540
|
|
|
6/9/2014
|
+0.10 / +1.15%
|
8.80
|
9.10
|
8.60
|
8.80
|
8.80
|
8.23
|
2,476,710
|
|
|
6/6/2014
|
+0.30 / +3.57%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.70
|
8.14
|
692,740
|
|
|
6/5/2014
|
+0.20 / +2.44%
|
8.20
|
8.40
|
7.90
|
8.40
|
8.40
|
7.86
|
1,137,240
|
|
|
6/4/2014
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.20
|
7.67
|
1,516,000
|
|
|
6/3/2014
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.50
|
7.95
|
568,660
|
|
|
6/2/2014
|
-0.20 / -2.27%
|
8.70
|
8.80
|
8.30
|
8.60
|
8.60
|
8.04
|
1,583,030
|
|
|
5/30/2014
|
-0.20 / -2.22%
|
8.70
|
9.00
|
8.60
|
8.80
|
8.80
|
8.23
|
2,292,030
|
|
|
5/29/2014
|
-0.10 / -1.10%
|
9.00
|
9.40
|
8.70
|
9.00
|
9.00
|
8.42
|
2,160,670
|
|
|
5/28/2014
|
+0.50 / +5.81%
|
8.80
|
9.10
|
8.70
|
9.10
|
9.10
|
8.51
|
2,184,940
|
|
|
5/27/2014
|
+0.50 / +6.17%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.60
|
8.04
|
4,313,680
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|