|
|
Closing price on 8/6/2015
|
|
| Open |
7.50 |
| High |
7.80 |
| Low |
7.50 |
| Volume |
2,722,880 |
| Split-adjusted Price |
7.02 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2015
|
+0.20 / +2.74%
|
7.50
|
7.80
|
7.50
|
7.50
|
7.62
|
7.02
|
2,722,880
|
|
|
8/5/2015
|
+0.40 / +5.80%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.23
|
6.83
|
1,123,490
|
|
|
8/4/2015
|
+0.20 / +2.99%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.87
|
6.45
|
637,180
|
|
|
8/3/2015
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.81
|
6.27
|
399,690
|
|
|
7/31/2015
|
-0.20 / -2.78%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.12
|
6.55
|
462,780
|
|
|
7/30/2015
|
+0.40 / +5.88%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.05
|
6.74
|
805,200
|
|
|
7/29/2015
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.94
|
6.36
|
582,890
|
|
|
7/28/2015
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.96
|
6.55
|
942,510
|
|
|
7/27/2015
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.88
|
6.45
|
600,800
|
|
|
7/24/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
6.36
|
669,900
|
|
|
7/23/2015
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.91
|
6.36
|
655,210
|
|
|
7/22/2015
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.80
|
7.10
|
6.96
|
6.64
|
590,300
|
|
|
7/21/2015
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.98
|
6.45
|
435,460
|
|
|
7/20/2015
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
6.55
|
360,760
|
|
|
7/17/2015
|
+0.10 / +1.43%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.16
|
6.64
|
520,240
|
|
|
7/16/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.96
|
6.55
|
871,610
|
|
|
7/15/2015
|
-0.10 / -1.41%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.09
|
6.55
|
524,610
|
|
|
7/14/2015
|
-0.20 / -2.74%
|
7.30
|
7.40
|
7.10
|
7.10
|
7.20
|
6.64
|
947,660
|
|
|
7/13/2015
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.35
|
6.83
|
1,097,680
|
|
|
7/10/2015
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.30
|
7.40
|
7.41
|
6.92
|
1,418,300
|
|
|
7/9/2015
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.48
|
7.02
|
801,300
|
|
|
7/8/2015
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.40
|
7.60
|
7.61
|
7.11
|
1,163,710
|
|
|
7/7/2015
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.72
|
7.20
|
1,012,440
|
|
|
7/6/2015
|
+0.20 / +2.63%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.82
|
7.30
|
1,393,550
|
|
|
7/3/2015
|
+0.10 / +1.33%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.61
|
7.11
|
1,319,530
|
|
|
7/2/2015
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.52
|
7.02
|
780,860
|
|
|
7/1/2015
|
-0.10 / -1.32%
|
7.70
|
7.80
|
7.50
|
7.50
|
7.65
|
7.02
|
693,680
|
|
|
6/30/2015
|
+0.20 / +2.70%
|
7.40
|
7.90
|
7.30
|
7.60
|
7.57
|
7.11
|
1,516,040
|
|
|
6/29/2015
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.49
|
6.92
|
1,114,290
|
|
|
6/26/2015
|
-0.20 / -2.56%
|
7.80
|
7.90
|
7.60
|
7.60
|
7.75
|
7.11
|
1,674,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|