|
|
Closing price on 9/22/2015
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
3,547,450 |
| Split-adjusted Price |
5.89 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2015
|
+0.10 / +1.61%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.38
|
5.89
|
3,547,450
|
|
|
9/21/2015
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.16
|
5.80
|
6,235,780
|
|
|
9/18/2015
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.08
|
5.71
|
3,063,370
|
|
|
9/17/2015
|
+0.10 / +1.72%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
5.52
|
4,637,370
|
|
|
9/16/2015
|
-0.10 / -1.69%
|
6.00
|
6.10
|
5.80
|
5.80
|
5.81
|
5.43
|
6,148,650
|
|
|
9/15/2015
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.88
|
5.52
|
471,580
|
|
|
9/14/2015
|
-0.30 / -4.84%
|
6.00
|
6.20
|
5.90
|
5.90
|
5.97
|
5.52
|
2,308,790
|
|
|
9/11/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.12
|
5.80
|
1,759,240
|
|
|
9/10/2015
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.13
|
5.80
|
474,730
|
|
|
9/9/2015
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.13
|
5.71
|
615,920
|
|
|
9/8/2015
|
+0.30 / +5.17%
|
5.80
|
6.20
|
5.80
|
6.10
|
6.05
|
5.71
|
951,750
|
|
|
9/7/2015
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.92
|
5.43
|
331,250
|
|
|
9/4/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.99
|
5.61
|
402,520
|
|
|
9/3/2015
|
-0.10 / -1.64%
|
6.20
|
6.20
|
5.90
|
6.00
|
6.05
|
5.61
|
696,150
|
|
|
9/1/2015
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.00
|
6.10
|
6.18
|
5.71
|
477,380
|
|
|
8/31/2015
|
-0.20 / -3.17%
|
6.20
|
6.40
|
6.10
|
6.10
|
6.20
|
5.71
|
762,200
|
|
|
8/28/2015
|
+0.40 / +6.78%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.27
|
5.89
|
2,308,760
|
|
|
8/27/2015
|
+0.10 / +1.72%
|
5.90
|
6.10
|
5.80
|
5.90
|
5.92
|
5.52
|
787,920
|
|
|
8/26/2015
|
+0.20 / +3.57%
|
5.60
|
5.90
|
5.50
|
5.80
|
5.71
|
5.43
|
1,091,480
|
|
|
8/25/2015
|
-0.40 / -6.67%
|
5.70
|
5.90
|
5.60
|
5.60
|
5.66
|
5.24
|
1,635,460
|
|
|
8/24/2015
|
-0.40 / -6.25%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.04
|
5.61
|
863,600
|
|
|
8/21/2015
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.20
|
6.40
|
6.31
|
5.99
|
1,511,460
|
|
|
8/20/2015
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.67
|
6.17
|
739,770
|
|
|
8/19/2015
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.65
|
6.17
|
588,190
|
|
|
8/18/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
6.36
|
269,540
|
|
|
8/17/2015
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.79
|
6.27
|
637,510
|
|
|
8/14/2015
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.81
|
6.36
|
661,990
|
|
|
8/13/2015
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.94
|
6.45
|
1,077,290
|
|
|
8/12/2015
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.06
|
6.64
|
1,030,510
|
|
|
8/11/2015
|
-0.10 / -1.37%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.27
|
6.74
|
812,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|