|
|
Closing price on 10/13/2015
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
715,080 |
| Split-adjusted Price |
5.99 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2015
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.37
|
5.99
|
715,080
|
|
|
10/12/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.08
|
694,620
|
|
|
10/9/2015
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.63
|
6.08
|
1,782,620
|
|
|
10/8/2015
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.43
|
6.08
|
2,000,260
|
|
|
10/7/2015
|
-0.10 / -1.56%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.43
|
5.89
|
769,840
|
|
|
10/6/2015
|
+0.20 / +3.23%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.34
|
5.99
|
1,126,000
|
|
|
10/5/2015
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.11
|
5.80
|
893,340
|
|
|
10/2/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.12
|
5.71
|
317,650
|
|
|
10/1/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.11
|
5.71
|
3,440,410
|
|
|
9/30/2015
|
-0.10 / -1.61%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.20
|
5.71
|
2,394,080
|
|
|
9/29/2015
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.17
|
5.80
|
1,126,900
|
|
|
9/28/2015
|
-0.30 / -4.62%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.33
|
5.80
|
4,027,130
|
|
|
9/25/2015
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.49
|
6.08
|
943,420
|
|
|
9/24/2015
|
+0.30 / +4.76%
|
6.30
|
6.70
|
6.30
|
6.60
|
6.58
|
6.17
|
2,846,540
|
|
|
9/23/2015
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.25
|
5.89
|
1,493,050
|
|
|
9/22/2015
|
+0.10 / +1.61%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.38
|
5.89
|
3,547,450
|
|
|
9/21/2015
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.16
|
5.80
|
6,235,780
|
|
|
9/18/2015
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.08
|
5.71
|
3,063,370
|
|
|
9/17/2015
|
+0.10 / +1.72%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
5.52
|
4,637,370
|
|
|
9/16/2015
|
-0.10 / -1.69%
|
6.00
|
6.10
|
5.80
|
5.80
|
5.81
|
5.43
|
6,148,650
|
|
|
9/15/2015
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.88
|
5.52
|
471,580
|
|
|
9/14/2015
|
-0.30 / -4.84%
|
6.00
|
6.20
|
5.90
|
5.90
|
5.97
|
5.52
|
2,308,790
|
|
|
9/11/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.12
|
5.80
|
1,759,240
|
|
|
9/10/2015
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.13
|
5.80
|
474,730
|
|
|
9/9/2015
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.13
|
5.71
|
615,920
|
|
|
9/8/2015
|
+0.30 / +5.17%
|
5.80
|
6.20
|
5.80
|
6.10
|
6.05
|
5.71
|
951,750
|
|
|
9/7/2015
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.92
|
5.43
|
331,250
|
|
|
9/4/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.99
|
5.61
|
402,520
|
|
|
9/3/2015
|
-0.10 / -1.64%
|
6.20
|
6.20
|
5.90
|
6.00
|
6.05
|
5.61
|
696,150
|
|
|
9/1/2015
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.00
|
6.10
|
6.18
|
5.71
|
477,380
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|