|
|
Closing price on 9/9/2016
|
|
| Open |
4.30 |
| High |
4.30 |
| Low |
4.10 |
| Volume |
555,230 |
| Split-adjusted Price |
4.02 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/16/2016
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.23
|
4.02
|
4,378,510
|
|
|
8/15/2016
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.34
|
4.11
|
1,174,870
|
|
|
8/12/2016
|
+0.10 / +2.33%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.36
|
4.21
|
2,289,650
|
|
|
8/11/2016
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.20
|
4.30
|
4.35
|
4.11
|
5,437,880
|
|
|
8/10/2016
|
-0.10 / -2.27%
|
4.40
|
4.70
|
4.30
|
4.30
|
4.46
|
4.11
|
2,550,740
|
|
|
8/9/2016
|
+0.10 / +2.33%
|
4.30
|
4.60
|
4.30
|
4.40
|
4.47
|
4.21
|
1,255,170
|
|
|
8/8/2016
|
-0.20 / -4.44%
|
4.40
|
4.50
|
4.20
|
4.30
|
4.35
|
4.11
|
3,219,600
|
|
|
8/5/2016
|
-0.20 / -4.26%
|
4.60
|
4.70
|
4.40
|
4.50
|
4.47
|
4.31
|
5,029,190
|
|
|
8/4/2016
|
-0.30 / -6.00%
|
4.90
|
5.20
|
4.70
|
4.70
|
4.82
|
4.50
|
2,341,680
|
|
|
8/3/2016
|
-0.30 / -5.66%
|
5.10
|
5.30
|
5.00
|
5.00
|
5.03
|
4.78
|
1,623,810
|
|
|
8/2/2016
|
-0.30 / -5.36%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.32
|
5.07
|
1,588,630
|
|
|
8/1/2016
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.30
|
5.60
|
5.48
|
5.36
|
3,046,090
|
|
|
7/29/2016
|
+0.10 / +1.82%
|
5.50
|
5.80
|
5.50
|
5.60
|
5.64
|
5.36
|
3,290,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|