Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/12/2018	+0.12 / +1.94%	6.18	6.49	5.82	6.30	6.13	6.30	2,009,340
9/11/2018	-0.07 / -1.12%	6.25	6.30	6.05	6.18	6.21	6.18	883,480
9/10/2018	+0.26 / +4.34%	6.20	6.35	6.10	6.25	6.23	6.25	1,190,430
9/7/2018	+0.39 / +6.96%	5.62	5.99	5.61	5.99	5.79	5.99	1,307,980
9/6/2018	-0.27 / -4.60%	5.49	5.89	5.49	5.60	5.69	5.60	2,533,080
9/5/2018	+0.15 / +2.62%	6.10	6.11	5.80	5.87	6.00	5.87	2,389,670
9/4/2018	+0.37 / +6.92%	5.35	5.72	5.35	5.72	5.62	5.72	657,740
8/31/2018	+0.20 / +3.88%	5.30	5.42	5.20	5.35	5.33	5.35	470,520
8/30/2018	+0.05 / +0.98%	5.03	5.40	5.02	5.15	5.20	5.15	277,970
8/29/2018	-0.03 / -0.58%	5.13	5.15	4.90	5.10	5.02	5.10	388,050
8/28/2018	-0.10 / -1.91%	5.24	5.32	5.13	5.13	5.18	5.13	268,450
8/27/2018	0.00 / 0.00%	5.30	5.33	5.21	5.23	5.23	5.23	1,640,000
8/24/2018	-0.04 / -0.76%	5.36	5.36	5.20	5.23	5.27	5.23	1,043,460
8/23/2018	-0.07 / -1.31%	5.37	5.37	5.25	5.27	5.31	5.27	98,480
8/22/2018	-0.01 / -0.19%	5.35	5.39	5.30	5.34	5.36	5.34	159,080
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

<<Previous 30 days Next 30 days>>

HAR News

23/10	HAR: Audit agreement liquidation
16/07	HAR: Resolution on the AGM 2024
28/06	HAR: Selection of audit firm
05/06	HAR: Holding 2024 AGM
30/05	HAR: Approval for holding 2024 AGM

More News

Related Companies

	Volume	Price	Change
AAV	1,085,500	6.80	0.00%
AGG	106,400	14.90	-0.67%
API	94,500	7.30	1.39%
ASM	301,400	8.61	-0.58%
BCR	879,200	5.10	-1.92%
BII	0	0.70	0.00%
BVL	4,000	10.00	-3.85%
C21	0	17.70	0.00%
CCI	1,200	23.00	0.00%