|
|
Closing price on 11/5/2014
|
|
| Open |
12.80 |
| High |
13.30 |
| Low |
12.30 |
| Volume |
4,951,910 |
| Split-adjusted Price |
12.16 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2014
|
+0.30 / +2.36%
|
12.80
|
13.30
|
12.30
|
13.00
|
13.00
|
12.16
|
4,951,910
|
|
|
11/4/2014
|
+0.70 / +5.83%
|
11.90
|
12.80
|
11.80
|
12.70
|
12.70
|
11.88
|
5,832,500
|
|
|
11/3/2014
|
+0.20 / +1.69%
|
11.90
|
12.50
|
11.90
|
12.00
|
12.00
|
11.23
|
3,405,060
|
|
|
10/31/2014
|
+0.40 / +3.51%
|
11.50
|
12.10
|
11.50
|
11.80
|
11.80
|
11.04
|
4,213,710
|
|
|
10/30/2014
|
+0.70 / +6.54%
|
10.60
|
11.40
|
10.50
|
11.40
|
11.40
|
10.66
|
8,171,940
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,885,300
|
8.70
|
0.00%
|
|
|
|
AGG
|
492,800
|
15.65
|
-0.63%
|
|
|
|
API
|
1,633,600
|
7.10
|
-4.05%
|
|
|
|
ASM
|
478,200
|
7.06
|
-0.42%
|
|
|
|
BCR
|
9,746,800
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
5,200
|
13.40
|
0.75%
|
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
|
CCI
|
2,800
|
21.85
|
6.33%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|