|
|
Closing price on 9/23/2014
|
|
| Open |
9.40 |
| High |
9.80 |
| Low |
9.30 |
| Volume |
796,250 |
| Split-adjusted Price |
8.79 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2014
|
0.00 / 0.00%
|
9.40
|
9.80
|
9.30
|
9.40
|
9.40
|
8.79
|
796,250
|
|
|
9/22/2014
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
8.79
|
378,450
|
|
|
9/19/2014
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.40
|
8.79
|
621,080
|
|
|
9/18/2014
|
-0.30 / -3.09%
|
9.70
|
9.80
|
9.40
|
9.40
|
9.40
|
8.79
|
777,610
|
|
|
9/17/2014
|
+0.20 / +2.11%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.70
|
9.07
|
840,450
|
|
|
9/16/2014
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
8.89
|
797,940
|
|
|
9/15/2014
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
8.98
|
1,128,660
|
|
|
9/12/2014
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.80
|
9.17
|
763,910
|
|
|
9/11/2014
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.70
|
9.07
|
598,160
|
|
|
9/10/2014
|
+0.10 / +1.04%
|
9.70
|
9.90
|
9.40
|
9.70
|
9.70
|
9.07
|
720,210
|
|
|
9/9/2014
|
-0.60 / -5.88%
|
10.20
|
10.20
|
9.60
|
9.60
|
9.60
|
8.98
|
1,812,380
|
|
|
9/8/2014
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
9.54
|
1,128,190
|
|
|
9/5/2014
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
9.73
|
1,001,470
|
|
|
9/4/2014
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
9.54
|
1,051,780
|
|
|
9/3/2014
|
+0.20 / +1.96%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.40
|
9.73
|
2,154,190
|
|
|
8/29/2014
|
+0.20 / +2.00%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.20
|
9.54
|
1,160,610
|
|
|
8/28/2014
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.00
|
9.35
|
1,083,120
|
|
|
8/27/2014
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.10
|
9.45
|
1,380,420
|
|
|
8/26/2014
|
-0.20 / -1.94%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.10
|
9.45
|
1,279,280
|
|
|
8/25/2014
|
+0.10 / +0.98%
|
10.30
|
10.60
|
10.20
|
10.30
|
10.30
|
9.63
|
1,778,440
|
|
|
8/22/2014
|
+0.50 / +5.15%
|
9.70
|
10.30
|
9.70
|
10.20
|
10.20
|
9.54
|
1,942,130
|
|
|
8/21/2014
|
-0.10 / -1.02%
|
9.70
|
10.00
|
9.70
|
9.70
|
9.70
|
9.07
|
1,062,560
|
|
|
8/20/2014
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
9.17
|
648,680
|
|
|
8/19/2014
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.80
|
9.17
|
890,890
|
|
|
8/18/2014
|
+0.20 / +2.06%
|
9.80
|
10.10
|
9.80
|
9.90
|
9.90
|
9.26
|
860,040
|
|
|
8/15/2014
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.70
|
9.07
|
898,600
|
|
|
8/14/2014
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
9.17
|
766,250
|
|
|
8/13/2014
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.90
|
9.26
|
912,020
|
|
|
8/12/2014
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
9.17
|
983,840
|
|
|
8/11/2014
|
-0.20 / -1.98%
|
10.10
|
10.20
|
9.90
|
9.90
|
9.90
|
9.26
|
319,940
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|