|
|
Closing price on 9/28/2016
|
|
| Open |
3.90 |
| High |
3.91 |
| Low |
3.86 |
| Volume |
948,000 |
| Split-adjusted Price |
3.69 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2016
|
-0.02 / -0.52%
|
3.90
|
3.91
|
3.86
|
3.86
|
3.88
|
3.69
|
948,000
|
|
|
9/27/2016
|
-0.07 / -1.77%
|
3.95
|
3.98
|
3.88
|
3.88
|
3.92
|
3.71
|
821,810
|
|
|
9/26/2016
|
0.00 / 0.00%
|
3.95
|
3.99
|
3.93
|
3.95
|
3.95
|
3.78
|
619,140
|
|
|
9/23/2016
|
-0.05 / -1.25%
|
3.99
|
3.99
|
3.90
|
3.95
|
3.96
|
3.78
|
952,150
|
|
|
9/22/2016
|
+0.05 / +1.27%
|
3.96
|
4.04
|
3.93
|
4.00
|
3.99
|
3.83
|
927,550
|
|
|
9/21/2016
|
+0.06 / +1.54%
|
3.89
|
3.98
|
3.87
|
3.95
|
3.92
|
3.78
|
2,499,637
|
|
|
9/20/2016
|
-0.01 / -0.26%
|
3.91
|
4.10
|
3.87
|
3.89
|
3.93
|
3.72
|
2,139,380
|
|
|
9/19/2016
|
+0.12 / +3.17%
|
3.75
|
3.90
|
3.75
|
3.90
|
3.82
|
3.73
|
1,699,790
|
|
|
9/16/2016
|
-0.02 / -0.53%
|
3.80
|
3.88
|
3.78
|
3.78
|
3.82
|
3.62
|
1,644,380
|
|
|
9/15/2016
|
-0.15 / -3.80%
|
3.93
|
3.95
|
3.80
|
3.80
|
3.90
|
3.64
|
2,963,650
|
|
|
9/14/2016
|
-0.10 / -2.47%
|
4.01
|
4.04
|
3.90
|
3.95
|
3.99
|
3.78
|
2,129,220
|
|
|
9/13/2016
|
-0.05 / -1.22%
|
4.05
|
4.10
|
4.05
|
4.05
|
4.07
|
3.88
|
1,435,530
|
|
|
9/12/2016
|
-0.10 / -2.38%
|
4.10
|
4.18
|
4.10
|
4.10
|
4.11
|
3.92
|
1,362,540
|
|
|
9/9/2016
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.20
|
4.02
|
555,230
|
|
|
9/8/2016
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.18
|
4.02
|
1,397,050
|
|
|
9/7/2016
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.16
|
3.92
|
772,990
|
|
|
9/6/2016
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.19
|
4.02
|
775,950
|
|
|
9/5/2016
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.12
|
4.02
|
767,830
|
|
|
9/1/2016
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.12
|
3.92
|
474,850
|
|
|
8/31/2016
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
4.02
|
1,299,050
|
|
|
8/30/2016
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.14
|
4.02
|
616,020
|
|
|
8/29/2016
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.18
|
3.92
|
1,446,760
|
|
|
8/26/2016
|
-0.10 / -2.33%
|
4.40
|
4.50
|
4.20
|
4.20
|
4.35
|
4.02
|
2,198,240
|
|
|
8/25/2016
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.11
|
703,720
|
|
|
8/24/2016
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.05
|
3.92
|
1,474,420
|
|
|
8/23/2016
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.94
|
3.73
|
2,008,340
|
|
|
8/22/2016
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.08
|
3.83
|
1,955,850
|
|
|
8/19/2016
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.09
|
3.92
|
2,193,080
|
|
|
8/18/2016
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.03
|
3.83
|
2,619,110
|
|
|
8/17/2016
|
-0.10 / -2.38%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.12
|
3.92
|
1,239,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|