|
Closing price on 9/23/2021
|
|
Open |
6.09 |
High |
6.09 |
Low |
5.50 |
Volume |
2,894,300 |
Split-adjusted Price |
5.50 |
|
|
HAR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/23/2021
|
-0.28 / -4.84%
|
6.09
|
6.09
|
5.50
|
5.50
|
5.75
|
5.50
|
2,894,300
|
|
9/22/2021
|
+0.37 / +6.84%
|
5.59
|
5.78
|
5.42
|
5.78
|
5.72
|
5.78
|
2,824,000
|
|
9/21/2021
|
-0.14 / -2.52%
|
5.47
|
5.55
|
5.25
|
5.41
|
5.39
|
5.41
|
985,000
|
|
9/20/2021
|
+0.25 / +4.72%
|
5.31
|
5.58
|
5.30
|
5.55
|
5.45
|
5.55
|
1,822,700
|
|
9/17/2021
|
+0.15 / +2.91%
|
5.15
|
5.34
|
5.15
|
5.30
|
5.26
|
5.30
|
1,115,000
|
|
9/16/2021
|
-0.12 / -2.28%
|
5.30
|
5.31
|
5.10
|
5.15
|
5.19
|
5.15
|
805,800
|
|
9/15/2021
|
+0.19 / +3.74%
|
5.15
|
5.43
|
5.13
|
5.27
|
5.35
|
5.27
|
1,624,800
|
|
9/14/2021
|
+0.04 / +0.79%
|
5.04
|
5.18
|
4.97
|
5.08
|
5.07
|
5.08
|
1,093,900
|
|
9/13/2021
|
+0.08 / +1.61%
|
4.98
|
5.19
|
4.98
|
5.04
|
5.10
|
5.04
|
1,045,000
|
|
9/10/2021
|
+0.22 / +4.64%
|
4.74
|
5.02
|
4.74
|
4.96
|
4.94
|
4.96
|
1,683,700
|
|
9/9/2021
|
0.00 / 0.00%
|
4.79
|
4.79
|
4.60
|
4.74
|
4.73
|
4.74
|
347,500
|
|
9/8/2021
|
-0.01 / -0.21%
|
4.68
|
4.78
|
4.60
|
4.74
|
4.68
|
4.74
|
491,900
|
|
9/7/2021
|
-0.29 / -5.75%
|
5.05
|
5.05
|
4.69
|
4.75
|
4.86
|
4.75
|
1,163,000
|
|
9/6/2021
|
+0.18 / +3.70%
|
4.95
|
5.13
|
4.94
|
5.04
|
5.05
|
5.04
|
796,800
|
|
9/1/2021
|
+0.18 / +3.85%
|
4.68
|
4.87
|
4.67
|
4.86
|
4.76
|
4.86
|
1,109,700
|
|
8/31/2021
|
+0.03 / +0.65%
|
4.65
|
4.73
|
4.58
|
4.68
|
4.67
|
4.68
|
773,100
|
|
8/30/2021
|
+0.15 / +3.33%
|
4.51
|
4.68
|
4.51
|
4.65
|
4.62
|
4.65
|
555,500
|
|
8/27/2021
|
0.00 / 0.00%
|
4.50
|
4.55
|
4.35
|
4.50
|
4.43
|
4.50
|
469,800
|
|
8/26/2021
|
-0.06 / -1.32%
|
4.51
|
4.58
|
4.48
|
4.50
|
4.51
|
4.50
|
719,100
|
|
8/25/2021
|
-0.07 / -1.51%
|
4.52
|
4.60
|
4.47
|
4.56
|
4.52
|
4.56
|
483,700
|
|
8/24/2021
|
-0.23 / -4.73%
|
4.87
|
4.87
|
4.53
|
4.63
|
4.69
|
4.63
|
503,300
|
|
8/23/2021
|
+0.10 / +2.10%
|
4.76
|
5.02
|
4.76
|
4.86
|
4.92
|
4.86
|
1,169,200
|
|
8/20/2021
|
+0.17 / +3.70%
|
4.59
|
4.91
|
4.59
|
4.76
|
4.80
|
4.76
|
1,840,100
|
|
8/19/2021
|
+0.03 / +0.66%
|
4.56
|
4.60
|
4.48
|
4.59
|
4.53
|
4.59
|
522,100
|
|
8/18/2021
|
+0.01 / +0.22%
|
4.51
|
4.59
|
4.50
|
4.56
|
4.54
|
4.56
|
289,000
|
|
8/17/2021
|
-0.04 / -0.87%
|
4.59
|
4.62
|
4.53
|
4.55
|
4.57
|
4.55
|
344,500
|
|
8/16/2021
|
+0.03 / +0.66%
|
4.57
|
4.62
|
4.50
|
4.59
|
4.55
|
4.59
|
444,800
|
|
8/13/2021
|
-0.10 / -2.15%
|
4.67
|
4.70
|
4.48
|
4.56
|
4.54
|
4.56
|
401,400
|
|
8/12/2021
|
+0.10 / +2.19%
|
4.51
|
4.75
|
4.48
|
4.66
|
4.61
|
4.66
|
653,100
|
|
8/11/2021
|
+0.01 / +0.22%
|
4.53
|
4.60
|
4.53
|
4.56
|
4.57
|
4.56
|
412,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|