|
Closing price on 8/18/2021
|
|
Open |
4.51 |
High |
4.59 |
Low |
4.50 |
Volume |
289,000 |
Split-adjusted Price |
4.56 |
|
|
HAR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/18/2021
|
+0.01 / +0.22%
|
4.51
|
4.59
|
4.50
|
4.56
|
4.54
|
4.56
|
289,000
|
|
8/17/2021
|
-0.04 / -0.87%
|
4.59
|
4.62
|
4.53
|
4.55
|
4.57
|
4.55
|
344,500
|
|
8/16/2021
|
+0.03 / +0.66%
|
4.57
|
4.62
|
4.50
|
4.59
|
4.55
|
4.59
|
444,800
|
|
8/13/2021
|
-0.10 / -2.15%
|
4.67
|
4.70
|
4.48
|
4.56
|
4.54
|
4.56
|
401,400
|
|
8/12/2021
|
+0.10 / +2.19%
|
4.51
|
4.75
|
4.48
|
4.66
|
4.61
|
4.66
|
653,100
|
|
8/11/2021
|
+0.01 / +0.22%
|
4.53
|
4.60
|
4.53
|
4.56
|
4.57
|
4.56
|
412,400
|
|
8/10/2021
|
0.00 / 0.00%
|
4.55
|
4.69
|
4.52
|
4.55
|
4.55
|
4.55
|
290,600
|
|
8/9/2021
|
-0.01 / -0.22%
|
4.51
|
4.64
|
4.46
|
4.55
|
4.54
|
4.55
|
494,900
|
|
8/6/2021
|
-0.14 / -2.98%
|
4.69
|
4.69
|
4.52
|
4.56
|
4.59
|
4.56
|
317,600
|
|
8/5/2021
|
+0.22 / +4.91%
|
4.44
|
4.70
|
4.40
|
4.70
|
4.60
|
4.70
|
539,800
|
|
8/4/2021
|
+0.18 / +4.19%
|
4.31
|
4.49
|
4.30
|
4.48
|
4.42
|
4.48
|
487,100
|
|
8/3/2021
|
+0.02 / +0.47%
|
4.21
|
4.39
|
4.21
|
4.30
|
4.30
|
4.30
|
280,300
|
|
8/2/2021
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.17
|
4.28
|
4.25
|
4.28
|
334,100
|
|
7/30/2021
|
+0.06 / +1.42%
|
4.22
|
4.33
|
4.10
|
4.28
|
4.27
|
4.28
|
246,100
|
|
7/29/2021
|
-0.02 / -0.47%
|
4.24
|
4.29
|
4.20
|
4.22
|
4.22
|
4.22
|
215,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|