|
|
Closing price on 8/5/2019
|
|
| Open |
3.23 |
| High |
3.26 |
| Low |
3.15 |
| Volume |
316,450 |
| Split-adjusted Price |
3.25 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2019
|
-0.01 / -0.31%
|
3.23
|
3.26
|
3.15
|
3.25
|
3.22
|
3.25
|
316,450
|
|
|
8/2/2019
|
-0.05 / -1.51%
|
3.25
|
3.26
|
3.20
|
3.26
|
3.23
|
3.26
|
138,390
|
|
|
8/1/2019
|
-0.01 / -0.30%
|
3.31
|
3.34
|
3.20
|
3.31
|
3.27
|
3.31
|
174,840
|
|
|
7/31/2019
|
-0.06 / -1.78%
|
3.31
|
3.38
|
3.15
|
3.32
|
3.27
|
3.32
|
184,240
|
|
|
7/30/2019
|
0.00 / 0.00%
|
3.39
|
3.39
|
3.30
|
3.38
|
3.35
|
3.38
|
211,590
|
|
|
7/29/2019
|
0.00 / 0.00%
|
3.38
|
3.42
|
3.34
|
3.38
|
3.37
|
3.38
|
131,690
|
|
|
7/26/2019
|
-0.13 / -3.70%
|
3.53
|
3.60
|
3.38
|
3.38
|
3.48
|
3.38
|
264,040
|
|
|
7/25/2019
|
-0.21 / -5.65%
|
3.72
|
3.72
|
3.51
|
3.51
|
3.57
|
3.51
|
1,854,150
|
|
|
7/24/2019
|
+0.02 / +0.54%
|
3.78
|
3.79
|
3.68
|
3.72
|
3.75
|
3.72
|
229,110
|
|
|
7/23/2019
|
-0.15 / -3.90%
|
3.85
|
3.85
|
3.70
|
3.70
|
3.76
|
3.70
|
66,510
|
|
|
7/22/2019
|
+0.01 / +0.26%
|
3.84
|
3.91
|
3.83
|
3.85
|
3.89
|
3.85
|
897,830
|
|
|
7/19/2019
|
0.00 / 0.00%
|
3.84
|
3.94
|
3.75
|
3.84
|
3.86
|
3.84
|
216,310
|
|
|
7/18/2019
|
-0.09 / -2.29%
|
3.95
|
3.96
|
3.84
|
3.84
|
3.89
|
3.84
|
213,900
|
|
|
7/17/2019
|
-0.03 / -0.76%
|
3.91
|
3.96
|
3.86
|
3.93
|
3.91
|
3.93
|
123,210
|
|
|
7/16/2019
|
+0.06 / +1.54%
|
3.95
|
3.96
|
3.81
|
3.96
|
3.91
|
3.96
|
489,420
|
|
|
7/15/2019
|
-0.04 / -1.02%
|
3.94
|
3.99
|
3.90
|
3.90
|
3.92
|
3.90
|
2,098,580
|
|
|
7/12/2019
|
-0.03 / -0.76%
|
3.94
|
3.99
|
3.92
|
3.94
|
3.95
|
3.94
|
120,380
|
|
|
7/11/2019
|
-0.02 / -0.50%
|
3.97
|
3.99
|
3.91
|
3.97
|
3.95
|
3.97
|
72,850
|
|
|
7/10/2019
|
-0.04 / -0.99%
|
4.03
|
4.08
|
3.99
|
3.99
|
4.01
|
3.99
|
78,590
|
|
|
7/9/2019
|
0.00 / 0.00%
|
4.04
|
4.05
|
3.99
|
4.03
|
4.01
|
4.03
|
122,560
|
|
|
7/8/2019
|
+0.04 / +1.00%
|
4.19
|
4.19
|
4.00
|
4.03
|
4.05
|
4.03
|
272,510
|
|
|
7/5/2019
|
-0.02 / -0.50%
|
4.02
|
4.02
|
3.94
|
3.99
|
3.97
|
3.99
|
225,370
|
|
|
7/4/2019
|
0.00 / 0.00%
|
3.98
|
4.04
|
3.91
|
4.01
|
3.98
|
4.01
|
386,390
|
|
|
7/3/2019
|
+0.04 / +1.01%
|
3.98
|
4.01
|
3.88
|
4.01
|
3.96
|
4.01
|
414,850
|
|
|
7/2/2019
|
+0.05 / +1.28%
|
3.90
|
4.00
|
3.90
|
3.97
|
3.92
|
3.97
|
120,770
|
|
|
7/1/2019
|
-0.08 / -2.00%
|
3.97
|
4.05
|
3.92
|
3.92
|
3.97
|
3.92
|
262,410
|
|
|
6/28/2019
|
+0.02 / +0.50%
|
3.95
|
4.05
|
3.94
|
4.00
|
3.97
|
4.00
|
88,410
|
|
|
6/27/2019
|
-0.07 / -1.73%
|
4.05
|
4.10
|
3.97
|
3.98
|
4.00
|
3.98
|
626,460
|
|
|
6/26/2019
|
0.00 / 0.00%
|
4.05
|
4.15
|
3.97
|
4.05
|
4.04
|
4.05
|
204,530
|
|
|
6/25/2019
|
-0.11 / -2.64%
|
4.16
|
4.29
|
4.05
|
4.05
|
4.10
|
4.05
|
251,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|