|
|
Closing price on 7/18/2025
|
|
| Open |
4.32 |
| High |
4.60 |
| Low |
4.32 |
| Volume |
2,036,100 |
| Split-adjusted Price |
4.55 |
There is no data on 7/19/2025. Display data on 7/18/2025 instead.
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
+0.25 / +5.81%
|
4.32
|
4.60
|
4.32
|
4.55
|
4.54
|
4.55
|
2,036,100
|
|
|
7/17/2025
|
0.00 / 0.00%
|
4.25
|
4.35
|
4.21
|
4.30
|
4.26
|
4.30
|
1,921,200
|
|
|
7/16/2025
|
+0.07 / +1.65%
|
4.24
|
4.37
|
4.10
|
4.30
|
4.27
|
4.30
|
1,774,500
|
|
|
7/15/2025
|
+0.24 / +6.02%
|
4.24
|
4.26
|
4.13
|
4.23
|
4.25
|
4.23
|
2,914,600
|
|
|
7/14/2025
|
+0.26 / +6.97%
|
3.75
|
3.99
|
3.74
|
3.99
|
3.97
|
3.99
|
2,440,500
|
|
|
7/11/2025
|
-0.21 / -5.33%
|
4.00
|
4.03
|
3.73
|
3.73
|
3.81
|
3.73
|
1,435,600
|
|
|
7/10/2025
|
+0.06 / +1.55%
|
4.05
|
4.13
|
3.90
|
3.94
|
4.02
|
3.94
|
1,188,600
|
|
|
7/9/2025
|
+0.25 / +6.89%
|
3.88
|
3.88
|
3.86
|
3.88
|
3.88
|
3.88
|
3,077,500
|
|
|
7/8/2025
|
+0.23 / +6.76%
|
3.59
|
3.63
|
3.45
|
3.63
|
3.60
|
3.63
|
1,561,900
|
|
|
7/7/2025
|
+0.08 / +2.41%
|
3.32
|
3.41
|
3.32
|
3.40
|
3.38
|
3.40
|
389,600
|
|
|
7/4/2025
|
+0.02 / +0.61%
|
3.30
|
3.33
|
3.27
|
3.32
|
3.30
|
3.32
|
372,800
|
|
|
7/3/2025
|
-0.03 / -0.90%
|
3.33
|
3.33
|
3.29
|
3.30
|
3.30
|
3.30
|
240,900
|
|
|
7/2/2025
|
+0.06 / +1.83%
|
3.27
|
3.36
|
3.27
|
3.33
|
3.32
|
3.33
|
206,800
|
|
|
7/1/2025
|
-0.02 / -0.61%
|
3.29
|
3.29
|
3.25
|
3.27
|
3.27
|
3.27
|
80,100
|
|
|
6/30/2025
|
+0.01 / +0.30%
|
3.29
|
3.30
|
3.27
|
3.29
|
3.29
|
3.29
|
40,800
|
|
|
6/27/2025
|
0.00 / 0.00%
|
3.28
|
3.29
|
3.26
|
3.28
|
3.28
|
3.28
|
71,400
|
|
|
6/26/2025
|
+0.03 / +0.92%
|
3.25
|
3.28
|
3.22
|
3.28
|
3.25
|
3.28
|
93,100
|
|
|
6/25/2025
|
0.00 / 0.00%
|
3.22
|
3.26
|
3.22
|
3.25
|
3.24
|
3.25
|
93,500
|
|
|
6/24/2025
|
+0.04 / +1.25%
|
3.24
|
3.26
|
3.23
|
3.25
|
3.24
|
3.25
|
89,900
|
|
|
6/23/2025
|
-0.05 / -1.53%
|
3.22
|
3.26
|
3.15
|
3.21
|
3.20
|
3.21
|
127,900
|
|
|
6/20/2025
|
0.00 / 0.00%
|
3.26
|
3.29
|
3.22
|
3.26
|
3.25
|
3.26
|
75,000
|
|
|
6/19/2025
|
+0.01 / +0.31%
|
3.28
|
3.29
|
3.22
|
3.26
|
3.24
|
3.26
|
87,500
|
|
|
6/18/2025
|
-0.01 / -0.31%
|
3.26
|
3.29
|
3.25
|
3.25
|
3.26
|
3.25
|
78,100
|
|
|
6/17/2025
|
-0.02 / -0.61%
|
3.29
|
3.33
|
3.20
|
3.26
|
3.28
|
3.26
|
235,200
|
|
|
6/16/2025
|
+0.03 / +0.92%
|
3.33
|
3.34
|
3.24
|
3.28
|
3.26
|
3.28
|
116,200
|
|
|
6/13/2025
|
-0.08 / -2.40%
|
3.30
|
3.30
|
3.20
|
3.25
|
3.25
|
3.25
|
375,400
|
|
|
6/12/2025
|
0.00 / 0.00%
|
3.33
|
3.36
|
3.29
|
3.33
|
3.32
|
3.33
|
197,500
|
|
|
6/11/2025
|
0.00 / 0.00%
|
3.38
|
3.38
|
3.29
|
3.33
|
3.32
|
3.33
|
84,900
|
|
|
6/10/2025
|
-0.10 / -2.92%
|
3.43
|
3.46
|
3.33
|
3.33
|
3.41
|
3.33
|
398,400
|
|
|
6/9/2025
|
+0.01 / +0.29%
|
3.43
|
3.44
|
3.37
|
3.43
|
3.41
|
3.43
|
299,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|