|
|
Closing price on 9/3/2020
|
|
| Open |
3.67 |
| High |
3.80 |
| Low |
3.55 |
| Volume |
1,182,090 |
| Split-adjusted Price |
3.63 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/17/2020
|
-0.03 / -1.03%
|
2.90
|
2.90
|
2.80
|
2.87
|
2.82
|
2.87
|
240,830
|
|
|
8/14/2020
|
-0.08 / -2.68%
|
2.98
|
2.98
|
2.80
|
2.90
|
2.91
|
2.90
|
201,080
|
|
|
8/13/2020
|
+0.03 / +1.02%
|
2.95
|
2.98
|
2.92
|
2.98
|
2.95
|
2.98
|
194,530
|
|
|
8/12/2020
|
+0.05 / +1.72%
|
2.91
|
2.98
|
2.90
|
2.95
|
2.94
|
2.95
|
204,400
|
|
|
8/11/2020
|
+0.07 / +2.47%
|
2.89
|
2.90
|
2.84
|
2.90
|
2.87
|
2.90
|
259,870
|
|
|
8/10/2020
|
+0.07 / +2.54%
|
2.76
|
2.85
|
2.76
|
2.83
|
2.82
|
2.83
|
254,320
|
|
|
8/7/2020
|
0.00 / 0.00%
|
2.79
|
2.81
|
2.75
|
2.76
|
2.78
|
2.76
|
214,860
|
|
|
8/6/2020
|
-0.04 / -1.43%
|
2.80
|
2.83
|
2.72
|
2.76
|
2.76
|
2.76
|
167,990
|
|
|
8/5/2020
|
-0.02 / -0.71%
|
2.80
|
2.87
|
2.80
|
2.80
|
2.82
|
2.80
|
99,760
|
|
|
8/4/2020
|
+0.12 / +4.44%
|
2.75
|
2.88
|
2.72
|
2.82
|
2.83
|
2.82
|
342,420
|
|
|
8/3/2020
|
+0.10 / +3.85%
|
2.53
|
2.74
|
2.53
|
2.70
|
2.67
|
2.70
|
195,870
|
|
|
7/31/2020
|
-0.03 / -1.14%
|
2.63
|
2.63
|
2.56
|
2.60
|
2.61
|
2.60
|
108,030
|
|
|
7/30/2020
|
+0.05 / +1.94%
|
2.58
|
2.68
|
2.58
|
2.63
|
2.63
|
2.63
|
73,050
|
|
|
7/29/2020
|
-0.17 / -6.18%
|
2.75
|
2.75
|
2.56
|
2.58
|
2.60
|
2.58
|
315,250
|
|
|
7/28/2020
|
+0.10 / +3.77%
|
2.57
|
2.75
|
2.57
|
2.75
|
2.69
|
2.75
|
307,520
|
|
|
7/27/2020
|
-0.19 / -6.69%
|
2.66
|
2.74
|
2.65
|
2.65
|
2.67
|
2.65
|
367,500
|
|
|
7/24/2020
|
-0.21 / -6.89%
|
3.09
|
3.09
|
2.84
|
2.84
|
2.91
|
2.84
|
582,160
|
|
|
7/23/2020
|
+0.04 / +1.33%
|
3.04
|
3.05
|
3.00
|
3.05
|
3.02
|
3.05
|
182,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|