|
|
Closing price on 11/27/2015
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
1,255,630 |
| Split-adjusted Price |
5.84 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2015
|
-0.30 / -4.69%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.25
|
5.84
|
1,255,630
|
|
|
11/26/2015
|
+0.20 / +3.23%
|
6.10
|
6.50
|
6.10
|
6.40
|
6.35
|
6.12
|
2,947,150
|
|
|
11/25/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.17
|
5.93
|
1,095,000
|
|
|
11/24/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
5.93
|
982,690
|
|
|
11/23/2015
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.24
|
6.03
|
808,440
|
|
|
11/20/2015
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.21
|
5.93
|
1,331,210
|
|
|
11/19/2015
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.11
|
5.84
|
1,463,830
|
|
|
11/18/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.17
|
5.93
|
247,940
|
|
|
11/17/2015
|
+0.10 / +1.64%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.15
|
5.93
|
1,809,690
|
|
|
11/16/2015
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.06
|
5.84
|
1,648,840
|
|
|
11/13/2015
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.19
|
5.93
|
949,070
|
|
|
11/12/2015
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.12
|
5.93
|
1,500,630
|
|
|
11/11/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.21
|
5.93
|
577,370
|
|
|
11/10/2015
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.29
|
5.93
|
501,920
|
|
|
11/9/2015
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.34
|
6.12
|
990,240
|
|
|
11/6/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.21
|
5.93
|
1,095,590
|
|
|
11/5/2015
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.27
|
6.03
|
1,130,060
|
|
|
11/4/2015
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.24
|
5.93
|
990,430
|
|
|
11/3/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.25
|
6.03
|
785,730
|
|
|
11/2/2015
|
-0.20 / -3.08%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.39
|
5.89
|
1,307,670
|
|
|
10/30/2015
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.51
|
6.08
|
727,050
|
|
|
10/29/2015
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.17
|
2,039,570
|
|
|
10/28/2015
|
+0.40 / +6.56%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.43
|
6.08
|
2,568,830
|
|
|
10/27/2015
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.18
|
5.71
|
485,560
|
|
|
10/26/2015
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.16
|
5.71
|
3,341,980
|
|
|
10/23/2015
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.23
|
5.80
|
826,750
|
|
|
10/22/2015
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.16
|
5.80
|
413,430
|
|
|
10/21/2015
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.18
|
5.71
|
633,640
|
|
|
10/20/2015
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.28
|
5.80
|
359,520
|
|
|
10/19/2015
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.37
|
5.99
|
695,290
|
|
|
|
|
|
|
|
|
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
|
14,495,700
|
2.60
|
13.04%
|
|
|
|
BII
|
922,100
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
6,900
|
17.20
|
6.17%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 2:50:02 PM
|
|
|
|
|