|
|
Closing price on 10/16/2014
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
1,344,910 |
| Split-adjusted Price |
9.26 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2014
|
-0.40 / -3.88%
|
10.20
|
10.20
|
9.80
|
9.90
|
9.90
|
9.26
|
1,344,910
|
|
|
10/15/2014
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.30
|
9.63
|
1,107,100
|
|
|
10/14/2014
|
-0.60 / -5.50%
|
10.90
|
11.00
|
10.30
|
10.30
|
10.30
|
9.63
|
2,046,870
|
|
|
10/13/2014
|
-0.10 / -0.91%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.90
|
10.20
|
785,120
|
|
|
10/10/2014
|
-0.30 / -2.65%
|
11.30
|
11.30
|
10.80
|
11.00
|
11.00
|
10.29
|
1,705,530
|
|
|
10/9/2014
|
+0.60 / +5.61%
|
10.70
|
11.40
|
10.50
|
11.30
|
11.30
|
10.57
|
3,255,990
|
|
|
10/8/2014
|
-0.20 / -1.83%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.70
|
10.01
|
1,625,050
|
|
|
10/7/2014
|
+0.50 / +4.81%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.90
|
10.20
|
5,063,400
|
|
|
10/6/2014
|
+0.60 / +6.12%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.40
|
9.73
|
2,098,970
|
|
|
10/3/2014
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.80
|
9.17
|
1,416,570
|
|
|
10/2/2014
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.80
|
9.17
|
1,230,510
|
|
|
10/1/2014
|
+0.20 / +2.13%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
8.98
|
982,520
|
|
|
9/30/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
8.79
|
597,570
|
|
|
9/29/2014
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
8.79
|
405,270
|
|
|
9/26/2014
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.50
|
8.89
|
766,640
|
|
|
9/25/2014
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.60
|
8.98
|
768,660
|
|
|
9/24/2014
|
+0.10 / +1.06%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.50
|
8.89
|
440,360
|
|
|
9/23/2014
|
0.00 / 0.00%
|
9.40
|
9.80
|
9.30
|
9.40
|
9.40
|
8.79
|
796,250
|
|
|
9/22/2014
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
8.79
|
378,450
|
|
|
9/19/2014
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.40
|
8.79
|
621,080
|
|
|
9/18/2014
|
-0.30 / -3.09%
|
9.70
|
9.80
|
9.40
|
9.40
|
9.40
|
8.79
|
777,610
|
|
|
9/17/2014
|
+0.20 / +2.11%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.70
|
9.07
|
840,450
|
|
|
9/16/2014
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
8.89
|
797,940
|
|
|
9/15/2014
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
8.98
|
1,128,660
|
|
|
9/12/2014
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.80
|
9.17
|
763,910
|
|
|
9/11/2014
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.70
|
9.07
|
598,160
|
|
|
9/10/2014
|
+0.10 / +1.04%
|
9.70
|
9.90
|
9.40
|
9.70
|
9.70
|
9.07
|
720,210
|
|
|
9/9/2014
|
-0.60 / -5.88%
|
10.20
|
10.20
|
9.60
|
9.60
|
9.60
|
8.98
|
1,812,380
|
|
|
9/8/2014
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
9.54
|
1,128,190
|
|
|
9/5/2014
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
9.73
|
1,001,470
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|