|
|
Closing price on 8/2/2013
|
|
| Open |
12.50 |
| High |
13.20 |
| Low |
12.00 |
| Volume |
749,220 |
| Split-adjusted Price |
11.23 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2013
|
-0.80 / -6.25%
|
12.50
|
13.20
|
12.00
|
12.00
|
12.00
|
11.23
|
749,220
|
|
|
8/1/2013
|
+0.80 / +6.67%
|
12.00
|
12.80
|
11.80
|
12.80
|
12.80
|
11.97
|
1,299,480
|
|
|
7/31/2013
|
-0.80 / -6.25%
|
12.00
|
12.40
|
12.00
|
12.00
|
12.00
|
11.23
|
2,730,480
|
|
|
7/30/2013
|
-0.90 / -6.57%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.97
|
210,060
|
|
|
7/29/2013
|
-1.00 / -6.80%
|
13.70
|
14.00
|
13.70
|
13.70
|
13.70
|
12.82
|
224,040
|
|
|
7/26/2013
|
-1.00 / -6.37%
|
14.70
|
15.20
|
14.70
|
14.70
|
14.70
|
13.75
|
1,222,360
|
|
|
7/25/2013
|
-1.10 / -6.55%
|
16.00
|
16.60
|
15.70
|
15.70
|
15.70
|
14.69
|
1,495,010
|
|
|
7/24/2013
|
+0.20 / +1.20%
|
16.80
|
17.30
|
16.10
|
16.80
|
16.80
|
15.72
|
1,573,610
|
|
|
7/23/2013
|
+1.00 / +6.41%
|
16.00
|
16.60
|
15.60
|
16.60
|
16.60
|
15.53
|
2,068,330
|
|
|
7/22/2013
|
-0.40 / -2.50%
|
15.60
|
16.00
|
14.90
|
15.60
|
15.60
|
14.59
|
1,441,020
|
|
|
7/19/2013
|
-1.10 / -6.43%
|
16.00
|
16.80
|
16.00
|
16.00
|
16.00
|
14.97
|
1,591,460
|
|
|
7/18/2013
|
-1.20 / -6.56%
|
17.10
|
17.30
|
17.10
|
17.10
|
17.10
|
16.00
|
734,380
|
|
|
7/17/2013
|
-1.30 / -6.63%
|
18.30
|
19.00
|
18.30
|
18.30
|
18.30
|
17.12
|
501,010
|
|
|
7/16/2013
|
-1.40 / -6.67%
|
20.20
|
21.00
|
19.60
|
19.60
|
19.60
|
18.33
|
1,041,480
|
|
|
7/15/2013
|
+0.50 / +2.44%
|
20.50
|
21.40
|
19.90
|
21.00
|
21.00
|
19.64
|
349,060
|
|
|
7/12/2013
|
-0.80 / -3.76%
|
20.30
|
21.00
|
19.90
|
20.50
|
20.50
|
19.18
|
1,276,850
|
|
|
7/11/2013
|
-1.30 / -5.75%
|
22.60
|
22.90
|
21.10
|
21.30
|
21.30
|
19.92
|
913,180
|
|
|
7/10/2013
|
+1.40 / +6.60%
|
21.60
|
22.60
|
21.20
|
22.60
|
22.60
|
21.14
|
1,006,100
|
|
|
7/9/2013
|
+1.30 / +6.53%
|
19.70
|
21.20
|
19.70
|
21.20
|
21.20
|
19.83
|
829,820
|
|
|
7/8/2013
|
-1.80 / -8.29%
|
19.80
|
20.20
|
19.50
|
19.90
|
19.90
|
18.61
|
423,430
|
|
|
7/5/2013
|
-1.20 / -5.24%
|
21.50
|
22.90
|
21.30
|
21.70
|
21.70
|
19.52
|
796,080
|
|
|
7/4/2013
|
-0.90 / -3.78%
|
22.80
|
23.90
|
22.20
|
22.90
|
22.90
|
20.60
|
689,130
|
|
|
7/3/2013
|
-1.10 / -4.42%
|
24.90
|
24.90
|
23.20
|
23.80
|
23.80
|
21.41
|
564,330
|
|
|
7/2/2013
|
-1.80 / -6.74%
|
24.90
|
25.70
|
24.90
|
24.90
|
24.90
|
22.40
|
311,800
|
|
|
7/1/2013
|
-2.00 / -6.97%
|
28.00
|
29.00
|
26.70
|
26.70
|
26.70
|
24.02
|
60,830
|
|
|
6/28/2013
|
-1.30 / -4.33%
|
29.70
|
29.70
|
27.90
|
28.70
|
28.70
|
25.81
|
255,470
|
|
|
6/27/2013
|
+1.30 / +4.53%
|
26.70
|
30.00
|
26.70
|
30.00
|
30.00
|
26.98
|
257,790
|
|
|
6/26/2013
|
-2.10 / -6.82%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
25.81
|
155,900
|
|
|
6/25/2013
|
-2.30 / -6.95%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
27.70
|
133,290
|
|
|
6/24/2013
|
-2.40 / -6.76%
|
35.00
|
35.50
|
33.10
|
33.10
|
33.10
|
29.77
|
326,620
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|