|
Closing price on 8/21/2018
|
|
Open |
5.20 |
High |
5.35 |
Low |
5.20 |
Volume |
2,065,160 |
Split-adjusted Price |
5.35 |
|
|
HAR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2018
|
+0.15 / +2.88%
|
5.20
|
5.35
|
5.20
|
5.35
|
5.29
|
5.35
|
2,065,160
|
|
8/20/2018
|
0.00 / 0.00%
|
5.17
|
5.34
|
5.17
|
5.20
|
5.23
|
5.20
|
1,895,160
|
|
8/17/2018
|
-0.12 / -2.26%
|
5.39
|
5.39
|
5.20
|
5.20
|
5.25
|
5.20
|
138,020
|
|
8/16/2018
|
-0.02 / -0.37%
|
5.34
|
5.34
|
5.20
|
5.32
|
5.24
|
5.32
|
155,100
|
|
8/15/2018
|
-0.05 / -0.93%
|
5.39
|
5.39
|
5.30
|
5.34
|
5.33
|
5.34
|
1,953,050
|
|
8/14/2018
|
-0.02 / -0.37%
|
5.40
|
5.48
|
5.38
|
5.39
|
5.41
|
5.39
|
223,030
|
|
8/13/2018
|
+0.15 / +2.85%
|
5.30
|
5.42
|
5.28
|
5.41
|
5.36
|
5.41
|
1,196,930
|
|
8/10/2018
|
0.00 / 0.00%
|
5.26
|
5.35
|
5.24
|
5.26
|
5.26
|
5.26
|
113,270
|
|
8/9/2018
|
-0.04 / -0.75%
|
5.25
|
5.38
|
5.22
|
5.26
|
5.27
|
5.26
|
1,823,500
|
|
8/8/2018
|
0.00 / 0.00%
|
5.30
|
5.39
|
5.25
|
5.30
|
5.31
|
5.30
|
1,739,650
|
|
8/7/2018
|
-0.22 / -3.99%
|
5.52
|
5.52
|
5.21
|
5.30
|
5.41
|
5.30
|
308,930
|
|
8/6/2018
|
0.00 / 0.00%
|
5.72
|
5.72
|
5.50
|
5.52
|
5.56
|
5.52
|
224,930
|
|
8/3/2018
|
-0.25 / -4.33%
|
5.88
|
5.89
|
5.52
|
5.52
|
5.69
|
5.52
|
235,120
|
|
8/2/2018
|
+0.02 / +0.35%
|
5.80
|
5.99
|
5.76
|
5.77
|
5.85
|
5.77
|
444,950
|
|
8/1/2018
|
+0.14 / +2.50%
|
5.65
|
5.95
|
5.61
|
5.75
|
5.79
|
5.75
|
316,990
|
|
7/31/2018
|
-0.09 / -1.58%
|
5.70
|
5.74
|
5.60
|
5.61
|
5.68
|
5.61
|
344,920
|
|
7/30/2018
|
-0.13 / -2.23%
|
5.73
|
5.84
|
5.65
|
5.70
|
5.71
|
5.70
|
351,090
|
|
7/27/2018
|
-0.01 / -0.17%
|
5.90
|
5.90
|
5.81
|
5.83
|
5.86
|
5.83
|
295,970
|
|
7/26/2018
|
-0.04 / -0.68%
|
6.00
|
6.10
|
5.70
|
5.84
|
5.90
|
5.84
|
2,926,950
|
|
7/25/2018
|
+0.38 / +6.91%
|
5.36
|
5.88
|
5.36
|
5.88
|
5.80
|
5.88
|
973,410
|
|
7/24/2018
|
-0.10 / -1.79%
|
5.74
|
5.74
|
5.42
|
5.50
|
5.52
|
5.50
|
352,370
|
|
7/23/2018
|
-0.20 / -3.45%
|
5.80
|
5.90
|
5.51
|
5.60
|
5.67
|
5.60
|
268,430
|
|
7/20/2018
|
+0.10 / +1.75%
|
5.70
|
6.00
|
5.68
|
5.80
|
5.84
|
5.80
|
359,470
|
|
7/19/2018
|
-0.07 / -1.21%
|
5.70
|
5.77
|
5.60
|
5.70
|
5.69
|
5.70
|
1,330,830
|
|
7/18/2018
|
-0.02 / -0.35%
|
5.52
|
5.88
|
5.52
|
5.77
|
5.71
|
5.77
|
1,827,210
|
|
7/17/2018
|
+0.20 / +3.58%
|
5.50
|
5.80
|
5.40
|
5.79
|
5.64
|
5.79
|
2,596,390
|
|
7/16/2018
|
+0.24 / +4.49%
|
5.34
|
5.69
|
5.34
|
5.59
|
5.55
|
5.59
|
188,790
|
|
7/13/2018
|
+0.35 / +7.00%
|
5.08
|
5.35
|
4.98
|
5.35
|
5.24
|
5.35
|
395,370
|
|
7/12/2018
|
-0.07 / -1.38%
|
5.05
|
5.08
|
4.91
|
5.00
|
4.99
|
5.00
|
3,153,250
|
|
7/11/2018
|
-0.03 / -0.59%
|
5.00
|
5.10
|
4.90
|
5.07
|
5.04
|
5.07
|
1,861,660
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|