|
|
Closing price on 9/29/2020
|
|
| Open |
3.65 |
| High |
3.69 |
| Low |
3.57 |
| Volume |
414,160 |
| Split-adjusted Price |
3.57 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2020
|
-0.06 / -1.65%
|
3.65
|
3.69
|
3.57
|
3.57
|
3.62
|
3.57
|
414,160
|
|
|
9/28/2020
|
+0.03 / +0.83%
|
3.59
|
3.71
|
3.59
|
3.63
|
3.63
|
3.63
|
277,160
|
|
|
9/25/2020
|
0.00 / 0.00%
|
3.62
|
3.62
|
3.56
|
3.60
|
3.58
|
3.60
|
364,320
|
|
|
9/24/2020
|
-0.01 / -0.28%
|
3.62
|
3.62
|
3.58
|
3.60
|
3.60
|
3.60
|
409,240
|
|
|
9/23/2020
|
-0.01 / -0.28%
|
3.62
|
3.69
|
3.61
|
3.61
|
3.63
|
3.61
|
1,625,050
|
|
|
9/22/2020
|
-0.05 / -1.36%
|
3.61
|
3.69
|
3.61
|
3.62
|
3.63
|
3.62
|
271,160
|
|
|
9/21/2020
|
0.00 / 0.00%
|
3.72
|
3.73
|
3.65
|
3.67
|
3.69
|
3.67
|
1,471,080
|
|
|
9/18/2020
|
+0.07 / +1.94%
|
3.62
|
3.70
|
3.58
|
3.67
|
3.65
|
3.67
|
522,170
|
|
|
9/17/2020
|
-0.01 / -0.28%
|
3.63
|
3.67
|
3.56
|
3.60
|
3.60
|
3.60
|
587,700
|
|
|
9/16/2020
|
-0.07 / -1.90%
|
3.68
|
3.68
|
3.59
|
3.61
|
3.62
|
3.61
|
1,641,140
|
|
|
9/15/2020
|
-0.01 / -0.27%
|
3.74
|
3.78
|
3.55
|
3.68
|
3.71
|
3.68
|
589,360
|
|
|
9/14/2020
|
+0.05 / +1.37%
|
3.61
|
3.71
|
3.55
|
3.69
|
3.61
|
3.69
|
2,216,880
|
|
|
9/11/2020
|
-0.04 / -1.09%
|
3.61
|
3.77
|
3.61
|
3.64
|
3.66
|
3.64
|
737,380
|
|
|
9/10/2020
|
-0.17 / -4.42%
|
3.95
|
3.98
|
3.68
|
3.68
|
3.80
|
3.68
|
1,257,010
|
|
|
9/9/2020
|
+0.16 / +4.34%
|
3.72
|
3.94
|
3.70
|
3.85
|
3.86
|
3.85
|
1,874,790
|
|
|
9/8/2020
|
+0.24 / +6.96%
|
3.69
|
3.69
|
3.65
|
3.69
|
3.69
|
3.69
|
1,200,840
|
|
|
9/7/2020
|
-0.05 / -1.43%
|
3.54
|
3.57
|
3.43
|
3.45
|
3.47
|
3.45
|
1,166,030
|
|
|
9/4/2020
|
-0.13 / -3.58%
|
3.50
|
3.55
|
3.44
|
3.50
|
3.50
|
3.50
|
1,617,850
|
|
|
9/3/2020
|
-0.04 / -1.09%
|
3.67
|
3.80
|
3.55
|
3.63
|
3.62
|
3.63
|
1,182,090
|
|
|
9/1/2020
|
0.00 / 0.00%
|
3.65
|
3.89
|
3.50
|
3.67
|
3.71
|
3.67
|
807,010
|
|
|
8/31/2020
|
+0.22 / +6.38%
|
3.69
|
3.69
|
3.56
|
3.67
|
3.69
|
3.67
|
2,276,250
|
|
|
8/28/2020
|
+0.22 / +6.81%
|
3.23
|
3.45
|
3.23
|
3.45
|
3.43
|
3.45
|
1,914,160
|
|
|
8/27/2020
|
-0.13 / -3.87%
|
3.40
|
3.40
|
3.23
|
3.23
|
3.28
|
3.23
|
528,670
|
|
|
8/26/2020
|
-0.09 / -2.61%
|
3.40
|
3.50
|
3.30
|
3.36
|
3.39
|
3.36
|
589,420
|
|
|
8/25/2020
|
+0.15 / +4.55%
|
3.53
|
3.53
|
3.38
|
3.45
|
3.51
|
3.45
|
2,344,530
|
|
|
8/24/2020
|
+0.21 / +6.80%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
359,730
|
|
|
8/21/2020
|
+0.20 / +6.92%
|
2.89
|
3.09
|
2.89
|
3.09
|
3.06
|
3.09
|
467,730
|
|
|
8/20/2020
|
0.00 / 0.00%
|
2.85
|
2.90
|
2.84
|
2.89
|
2.87
|
2.89
|
84,220
|
|
|
8/19/2020
|
-0.01 / -0.34%
|
2.90
|
2.94
|
2.85
|
2.89
|
2.88
|
2.89
|
144,220
|
|
|
8/18/2020
|
+0.03 / +1.05%
|
2.85
|
2.92
|
2.81
|
2.90
|
2.89
|
2.90
|
176,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|