|
|
Closing price on 8/17/2017
|
|
| Open |
14.30 |
| High |
15.20 |
| Low |
14.30 |
| Volume |
1,443,250 |
| Split-adjusted Price |
13.68 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2017
|
-1.05 / -6.84%
|
14.30
|
15.20
|
14.30
|
14.30
|
14.36
|
13.68
|
1,443,250
|
|
|
8/16/2017
|
+1.00 / +6.97%
|
15.35
|
15.35
|
14.50
|
15.35
|
15.34
|
14.69
|
2,671,050
|
|
|
8/15/2017
|
+0.90 / +6.69%
|
14.00
|
14.35
|
13.65
|
14.35
|
14.30
|
13.73
|
2,564,570
|
|
|
8/14/2017
|
+0.15 / +1.13%
|
12.40
|
14.20
|
12.40
|
13.45
|
12.81
|
12.87
|
9,452,390
|
|
|
8/11/2017
|
-0.95 / -6.67%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.73
|
3,028,190
|
|
|
8/10/2017
|
-1.05 / -6.86%
|
14.25
|
16.00
|
14.25
|
14.25
|
14.44
|
13.64
|
4,606,790
|
|
|
8/9/2017
|
-1.10 / -6.71%
|
17.50
|
17.50
|
15.30
|
15.30
|
15.91
|
14.64
|
6,443,760
|
|
|
8/8/2017
|
+1.05 / +6.84%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
15.69
|
3,480,100
|
|
|
8/7/2017
|
+1.00 / +6.97%
|
15.30
|
15.35
|
14.50
|
15.35
|
15.29
|
14.69
|
4,187,420
|
|
|
8/4/2017
|
+0.90 / +6.69%
|
14.35
|
14.35
|
14.30
|
14.35
|
14.35
|
13.73
|
1,799,660
|
|
|
8/3/2017
|
+0.85 / +6.75%
|
13.40
|
13.45
|
12.80
|
13.45
|
13.43
|
12.87
|
1,209,030
|
|
|
8/2/2017
|
+0.80 / +6.78%
|
12.20
|
12.60
|
11.90
|
12.60
|
12.51
|
12.06
|
2,669,010
|
|
|
8/1/2017
|
+0.75 / +6.79%
|
11.80
|
11.80
|
11.20
|
11.80
|
11.78
|
11.29
|
2,315,380
|
|
|
7/31/2017
|
+0.70 / +6.76%
|
11.00
|
11.05
|
10.35
|
11.05
|
11.02
|
10.57
|
1,541,470
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|