|
|
Closing price on 10/29/2014
|
|
| Open |
10.40 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
939,890 |
| Split-adjusted Price |
10.01 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2014
|
+0.40 / +3.88%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.70
|
10.01
|
939,890
|
|
|
10/28/2014
|
-0.10 / -0.96%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.30
|
9.63
|
1,039,410
|
|
|
10/27/2014
|
-0.20 / -1.89%
|
10.60
|
10.80
|
10.40
|
10.40
|
10.40
|
9.73
|
1,411,560
|
|
|
10/24/2014
|
-0.10 / -0.93%
|
10.50
|
10.90
|
10.40
|
10.60
|
10.60
|
9.92
|
1,169,130
|
|
|
10/23/2014
|
+0.20 / +1.90%
|
10.40
|
11.10
|
10.40
|
10.70
|
10.70
|
10.01
|
2,489,600
|
|
|
10/22/2014
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.40
|
10.50
|
10.50
|
9.82
|
1,021,310
|
|
|
10/21/2014
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.50
|
9.82
|
693,920
|
|
|
10/20/2014
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
9.92
|
1,258,550
|
|
|
10/17/2014
|
+0.60 / +6.06%
|
9.90
|
10.50
|
9.80
|
10.50
|
10.50
|
9.82
|
1,256,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,269,400
|
7.60
|
2.70%
|
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
|
ASM
|
837,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,340,600
|
1.80
|
-10.00%
|
|
|
|
BII
|
253,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
7,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
16,900
|
18.20
|
14.47%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|