|
|
Closing price on 9/12/2024
|
|
| Open |
3.63 |
| High |
3.64 |
| Low |
3.61 |
| Volume |
32,100 |
| Split-adjusted Price |
3.64 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2024
|
+0.01 / +0.28%
|
3.63
|
3.64
|
3.61
|
3.64
|
3.63
|
3.64
|
32,100
|
|
|
9/11/2024
|
+0.03 / +0.83%
|
3.60
|
3.66
|
3.57
|
3.63
|
3.60
|
3.63
|
78,700
|
|
|
9/10/2024
|
-0.01 / -0.28%
|
3.63
|
3.70
|
3.60
|
3.60
|
3.63
|
3.60
|
80,000
|
|
|
9/9/2024
|
-0.13 / -3.48%
|
3.78
|
3.78
|
3.61
|
3.61
|
3.66
|
3.61
|
110,900
|
|
|
9/6/2024
|
-0.01 / -0.27%
|
3.73
|
3.80
|
3.71
|
3.74
|
3.74
|
3.74
|
229,300
|
|
|
9/5/2024
|
+0.01 / +0.27%
|
3.75
|
3.86
|
3.71
|
3.75
|
3.76
|
3.75
|
235,000
|
|
|
9/4/2024
|
-0.07 / -1.84%
|
3.81
|
3.85
|
3.70
|
3.74
|
3.77
|
3.74
|
145,300
|
|
|
8/30/2024
|
-0.02 / -0.52%
|
3.79
|
3.86
|
3.78
|
3.81
|
3.80
|
3.81
|
79,300
|
|
|
8/29/2024
|
+0.03 / +0.79%
|
3.82
|
3.87
|
3.79
|
3.83
|
3.83
|
3.83
|
79,300
|
|
|
8/28/2024
|
-0.03 / -0.78%
|
3.83
|
3.89
|
3.80
|
3.80
|
3.84
|
3.80
|
145,500
|
|
|
8/27/2024
|
+0.01 / +0.26%
|
3.82
|
3.83
|
3.77
|
3.83
|
3.80
|
3.83
|
1,052,000
|
|
|
8/26/2024
|
-0.01 / -0.26%
|
3.87
|
3.87
|
3.81
|
3.82
|
3.82
|
3.82
|
103,600
|
|
|
8/23/2024
|
+0.03 / +0.79%
|
3.80
|
3.85
|
3.78
|
3.83
|
3.82
|
3.83
|
110,600
|
|
|
8/22/2024
|
-0.04 / -1.04%
|
3.86
|
3.86
|
3.79
|
3.80
|
3.83
|
3.80
|
111,200
|
|
|
8/21/2024
|
+0.01 / +0.26%
|
3.87
|
3.87
|
3.82
|
3.84
|
3.83
|
3.84
|
348,400
|
|
|
8/20/2024
|
+0.03 / +0.79%
|
3.85
|
3.87
|
3.78
|
3.83
|
3.83
|
3.83
|
462,900
|
|
|
8/19/2024
|
-0.02 / -0.52%
|
3.88
|
3.90
|
3.80
|
3.80
|
3.82
|
3.80
|
86,200
|
|
|
8/16/2024
|
+0.09 / +2.41%
|
3.79
|
3.85
|
3.75
|
3.82
|
3.82
|
3.82
|
223,800
|
|
|
8/15/2024
|
-0.04 / -1.06%
|
3.79
|
3.79
|
3.71
|
3.73
|
3.75
|
3.73
|
136,900
|
|
|
8/14/2024
|
-0.02 / -0.53%
|
3.79
|
3.80
|
3.72
|
3.77
|
3.75
|
3.77
|
446,600
|
|
|
8/13/2024
|
+0.07 / +1.88%
|
3.72
|
3.82
|
3.68
|
3.79
|
3.75
|
3.79
|
292,600
|
|
|
8/12/2024
|
-0.07 / -1.85%
|
3.79
|
3.80
|
3.70
|
3.72
|
3.75
|
3.72
|
92,300
|
|
|
8/9/2024
|
+0.02 / +0.53%
|
3.74
|
3.83
|
3.73
|
3.79
|
3.79
|
3.79
|
61,100
|
|
|
8/8/2024
|
+0.04 / +1.07%
|
3.79
|
3.80
|
3.72
|
3.77
|
3.76
|
3.77
|
80,100
|
|
|
8/7/2024
|
+0.06 / +1.63%
|
3.67
|
3.78
|
3.67
|
3.73
|
3.72
|
3.73
|
42,800
|
|
|
8/6/2024
|
+0.12 / +3.38%
|
3.61
|
3.69
|
3.55
|
3.67
|
3.62
|
3.67
|
95,200
|
|
|
8/5/2024
|
-0.26 / -6.82%
|
3.80
|
3.80
|
3.55
|
3.55
|
3.62
|
3.55
|
114,700
|
|
|
8/2/2024
|
+0.24 / +6.72%
|
3.58
|
3.81
|
3.58
|
3.81
|
3.70
|
3.81
|
194,300
|
|
|
8/1/2024
|
-0.26 / -6.79%
|
3.81
|
3.87
|
3.57
|
3.57
|
3.68
|
3.57
|
169,000
|
|
|
7/31/2024
|
-0.01 / -0.26%
|
3.89
|
3.89
|
3.80
|
3.83
|
3.83
|
3.83
|
185,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|