|
|
Closing price on 8/4/2020
|
|
| Open |
2.75 |
| High |
2.88 |
| Low |
2.72 |
| Volume |
342,420 |
| Split-adjusted Price |
2.82 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2020
|
+0.12 / +4.44%
|
2.75
|
2.88
|
2.72
|
2.82
|
2.83
|
2.82
|
342,420
|
|
|
8/3/2020
|
+0.10 / +3.85%
|
2.53
|
2.74
|
2.53
|
2.70
|
2.67
|
2.70
|
195,870
|
|
|
7/31/2020
|
-0.03 / -1.14%
|
2.63
|
2.63
|
2.56
|
2.60
|
2.61
|
2.60
|
108,030
|
|
|
7/30/2020
|
+0.05 / +1.94%
|
2.58
|
2.68
|
2.58
|
2.63
|
2.63
|
2.63
|
73,050
|
|
|
7/29/2020
|
-0.17 / -6.18%
|
2.75
|
2.75
|
2.56
|
2.58
|
2.60
|
2.58
|
315,250
|
|
|
7/28/2020
|
+0.10 / +3.77%
|
2.57
|
2.75
|
2.57
|
2.75
|
2.69
|
2.75
|
307,520
|
|
|
7/27/2020
|
-0.19 / -6.69%
|
2.66
|
2.74
|
2.65
|
2.65
|
2.67
|
2.65
|
367,500
|
|
|
7/24/2020
|
-0.21 / -6.89%
|
3.09
|
3.09
|
2.84
|
2.84
|
2.91
|
2.84
|
582,160
|
|
|
7/23/2020
|
+0.04 / +1.33%
|
3.04
|
3.05
|
3.00
|
3.05
|
3.02
|
3.05
|
182,700
|
|
|
7/22/2020
|
-0.05 / -1.63%
|
3.07
|
3.11
|
3.01
|
3.01
|
3.04
|
3.01
|
96,470
|
|
|
7/21/2020
|
0.00 / 0.00%
|
3.11
|
3.11
|
3.03
|
3.06
|
3.05
|
3.06
|
197,120
|
|
|
7/20/2020
|
-0.09 / -2.86%
|
3.18
|
3.18
|
3.05
|
3.06
|
3.12
|
3.06
|
1,802,200
|
|
|
7/17/2020
|
0.00 / 0.00%
|
3.15
|
3.18
|
3.14
|
3.15
|
3.15
|
3.15
|
152,950
|
|
|
7/16/2020
|
-0.01 / -0.32%
|
3.19
|
3.19
|
3.14
|
3.15
|
3.16
|
3.15
|
133,850
|
|
|
7/15/2020
|
+0.02 / +0.64%
|
3.14
|
3.19
|
3.10
|
3.16
|
3.14
|
3.16
|
1,994,230
|
|
|
7/14/2020
|
+0.03 / +0.96%
|
3.13
|
3.15
|
3.09
|
3.14
|
3.11
|
3.14
|
123,460
|
|
|
7/13/2020
|
-0.05 / -1.58%
|
3.21
|
3.21
|
3.10
|
3.11
|
3.13
|
3.11
|
170,900
|
|
|
7/10/2020
|
-0.07 / -2.17%
|
3.20
|
3.23
|
3.15
|
3.16
|
3.18
|
3.16
|
109,400
|
|
|
7/9/2020
|
+0.06 / +1.89%
|
3.22
|
3.25
|
3.11
|
3.23
|
3.20
|
3.23
|
152,980
|
|
|
7/8/2020
|
-0.01 / -0.31%
|
3.17
|
3.18
|
3.01
|
3.17
|
3.10
|
3.17
|
341,280
|
|
|
7/7/2020
|
-0.04 / -1.24%
|
3.22
|
3.26
|
3.17
|
3.18
|
3.21
|
3.18
|
250,410
|
|
|
7/6/2020
|
+0.06 / +1.90%
|
3.22
|
3.22
|
3.18
|
3.22
|
3.20
|
3.22
|
118,720
|
|
|
7/3/2020
|
+0.02 / +0.64%
|
3.17
|
3.23
|
3.15
|
3.16
|
3.19
|
3.16
|
189,650
|
|
|
7/2/2020
|
+0.05 / +1.62%
|
3.09
|
3.25
|
3.09
|
3.14
|
3.16
|
3.14
|
284,630
|
|
|
7/1/2020
|
+0.07 / +2.32%
|
3.06
|
3.15
|
2.95
|
3.09
|
3.06
|
3.09
|
349,470
|
|
|
6/30/2020
|
-0.20 / -6.21%
|
3.22
|
3.30
|
3.00
|
3.02
|
3.10
|
3.02
|
584,370
|
|
|
6/29/2020
|
-0.24 / -6.94%
|
3.40
|
3.40
|
3.22
|
3.22
|
3.26
|
3.22
|
1,364,910
|
|
|
6/26/2020
|
-0.12 / -3.35%
|
3.60
|
3.63
|
3.42
|
3.46
|
3.51
|
3.46
|
1,188,520
|
|
|
6/25/2020
|
-0.07 / -1.92%
|
3.55
|
3.64
|
3.49
|
3.58
|
3.58
|
3.58
|
535,930
|
|
|
6/24/2020
|
-0.14 / -3.69%
|
3.90
|
3.98
|
3.60
|
3.65
|
3.84
|
3.65
|
2,490,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|