|
|
Closing price on 1/9/2018
|
|
| Open |
8.75 |
| High |
8.95 |
| Low |
8.69 |
| Volume |
433,380 |
| Split-adjusted Price |
8.72 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2018
|
-0.03 / -0.34%
|
8.75
|
8.95
|
8.69
|
8.72
|
8.82
|
8.72
|
433,380
|
|
|
1/8/2018
|
-0.01 / -0.11%
|
8.80
|
9.00
|
8.70
|
8.75
|
8.86
|
8.75
|
601,320
|
|
|
1/5/2018
|
+0.15 / +1.74%
|
8.58
|
8.80
|
8.55
|
8.76
|
8.70
|
8.76
|
2,393,610
|
|
|
1/4/2018
|
+0.02 / +0.23%
|
8.59
|
8.84
|
8.52
|
8.61
|
8.65
|
8.61
|
741,417
|
|
|
1/3/2018
|
-0.02 / -0.23%
|
8.51
|
8.65
|
8.47
|
8.59
|
8.55
|
8.59
|
1,890,237
|
|
|
1/2/2018
|
+0.11 / +1.29%
|
8.60
|
8.75
|
8.50
|
8.61
|
8.61
|
8.61
|
224,807
|
|
|
12/29/2017
|
-0.27 / -3.08%
|
8.78
|
8.94
|
8.50
|
8.50
|
8.74
|
8.50
|
504,387
|
|
|
12/28/2017
|
+0.37 / +4.40%
|
8.56
|
8.77
|
8.50
|
8.77
|
8.63
|
8.77
|
513,257
|
|
|
12/27/2017
|
+0.18 / +2.19%
|
8.30
|
8.59
|
8.30
|
8.40
|
8.45
|
8.40
|
1,116,047
|
|
|
12/26/2017
|
+0.01 / +0.12%
|
8.16
|
8.25
|
8.15
|
8.22
|
8.20
|
8.22
|
449,520
|
|
|
12/25/2017
|
-0.39 / -4.53%
|
8.48
|
8.80
|
8.21
|
8.21
|
8.45
|
8.21
|
666,020
|
|
|
12/22/2017
|
-0.30 / -3.37%
|
8.90
|
8.98
|
8.60
|
8.60
|
8.78
|
8.60
|
850,240
|
|
|
12/21/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.79
|
8.90
|
8.88
|
8.90
|
1,798,660
|
|
|
12/20/2017
|
-0.10 / -1.11%
|
9.00
|
9.08
|
8.90
|
8.90
|
8.97
|
8.90
|
1,526,280
|
|
|
12/19/2017
|
-0.25 / -2.70%
|
9.35
|
9.35
|
8.98
|
9.00
|
9.01
|
9.00
|
2,864,000
|
|
|
12/18/2017
|
-0.10 / -1.07%
|
9.44
|
9.47
|
9.18
|
9.25
|
9.30
|
9.25
|
1,681,860
|
|
|
12/15/2017
|
-0.15 / -1.58%
|
9.60
|
9.60
|
9.28
|
9.35
|
9.33
|
9.35
|
1,175,680
|
|
|
12/14/2017
|
+0.10 / +1.06%
|
9.36
|
9.50
|
9.32
|
9.50
|
9.40
|
9.50
|
1,237,180
|
|
|
12/13/2017
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.38
|
9.40
|
9.49
|
9.40
|
536,150
|
|
|
12/12/2017
|
-0.20 / -2.04%
|
9.77
|
9.80
|
9.32
|
9.60
|
9.60
|
9.60
|
1,014,450
|
|
|
12/11/2017
|
-0.19 / -1.90%
|
9.90
|
9.97
|
9.70
|
9.80
|
9.82
|
9.80
|
1,209,100
|
|
|
12/8/2017
|
+0.29 / +2.99%
|
9.70
|
10.20
|
9.67
|
9.99
|
9.93
|
9.99
|
2,417,780
|
|
|
12/7/2017
|
-0.30 / -3.00%
|
10.00
|
10.10
|
9.70
|
9.70
|
9.98
|
9.70
|
2,979,090
|
|
|
12/6/2017
|
-0.30 / -2.91%
|
10.10
|
10.35
|
9.87
|
10.00
|
10.02
|
10.00
|
4,421,570
|
|
|
12/5/2017
|
-0.15 / -1.44%
|
10.50
|
10.55
|
10.30
|
10.30
|
10.40
|
10.30
|
3,087,830
|
|
|
12/4/2017
|
-0.05 / -0.48%
|
10.45
|
10.65
|
10.20
|
10.45
|
10.43
|
10.45
|
4,943,920
|
|
|
12/1/2017
|
+0.25 / +2.44%
|
10.25
|
10.60
|
10.15
|
10.50
|
10.35
|
10.50
|
3,397,400
|
|
|
11/30/2017
|
-0.30 / -2.84%
|
10.45
|
10.80
|
10.25
|
10.25
|
10.40
|
10.25
|
4,361,950
|
|
|
11/29/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.45
|
10.55
|
10.71
|
10.55
|
4,435,670
|
|
|
11/28/2017
|
+0.35 / +3.43%
|
10.30
|
10.90
|
10.25
|
10.55
|
10.67
|
10.55
|
6,380,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|