|
|
Closing price on 8/31/2017
|
|
| Open |
10.40 |
| High |
10.80 |
| Low |
9.98 |
| Volume |
1,492,670 |
| Split-adjusted Price |
9.57 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2017
|
-0.45 / -4.31%
|
10.40
|
10.80
|
9.98
|
10.00
|
10.13
|
9.57
|
1,492,670
|
|
|
8/30/2017
|
-0.75 / -6.70%
|
10.60
|
10.90
|
10.45
|
10.45
|
10.46
|
10.00
|
2,581,370
|
|
|
8/29/2017
|
-0.80 / -6.67%
|
11.90
|
12.00
|
11.20
|
11.20
|
11.41
|
10.72
|
1,166,480
|
|
|
8/28/2017
|
+0.75 / +6.67%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.97
|
11.48
|
1,350,890
|
|
|
8/25/2017
|
+0.70 / +6.64%
|
10.00
|
11.25
|
9.95
|
11.25
|
10.35
|
10.77
|
1,860,920
|
|
|
8/24/2017
|
-0.75 / -6.64%
|
10.60
|
10.90
|
10.55
|
10.55
|
10.59
|
10.10
|
1,946,880
|
|
|
8/23/2017
|
-0.80 / -6.61%
|
11.40
|
12.05
|
11.30
|
11.30
|
11.33
|
10.81
|
1,682,570
|
|
|
8/22/2017
|
-0.90 / -6.92%
|
12.50
|
13.50
|
12.10
|
12.10
|
12.45
|
11.58
|
1,650,020
|
|
|
8/21/2017
|
-0.85 / -6.14%
|
14.30
|
14.30
|
12.90
|
13.00
|
13.15
|
12.44
|
2,208,640
|
|
|
8/18/2017
|
-0.45 / -3.15%
|
13.30
|
14.80
|
13.30
|
13.85
|
13.43
|
13.25
|
1,481,340
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|