|
|
Closing price on 11/7/2013
|
|
| Open |
7.00 |
| High |
7.10 |
| Low |
6.80 |
| Volume |
2,757,890 |
| Split-adjusted Price |
6.45 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.90
|
6.45
|
2,757,890
|
|
|
11/6/2013
|
+0.30 / +4.55%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.90
|
6.45
|
2,711,000
|
|
|
11/5/2013
|
+0.10 / +1.54%
|
6.60
|
6.90
|
6.50
|
6.60
|
6.60
|
6.17
|
1,887,740
|
|
|
11/4/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
6.08
|
839,500
|
|
|
11/1/2013
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
6.08
|
1,021,820
|
|
|
10/31/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
5.89
|
790,070
|
|
|
10/30/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
5.89
|
939,920
|
|
|
10/29/2013
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
5.89
|
1,188,450
|
|
|
10/28/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
5.99
|
949,470
|
|
|
10/25/2013
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
5.99
|
976,210
|
|
|
10/24/2013
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
6.08
|
2,242,150
|
|
|
10/23/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
6.27
|
1,390,540
|
|
|
10/22/2013
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
6.27
|
2,098,890
|
|
|
10/21/2013
|
-0.10 / -1.43%
|
7.10
|
7.30
|
6.90
|
6.90
|
6.90
|
6.45
|
4,379,100
|
|
|
10/18/2013
|
+0.20 / +2.94%
|
6.70
|
7.10
|
6.70
|
7.00
|
7.00
|
6.55
|
1,532,080
|
|
|
10/17/2013
|
-0.20 / -2.86%
|
7.10
|
7.10
|
6.70
|
6.80
|
6.80
|
6.36
|
1,853,910
|
|
|
10/16/2013
|
+0.20 / +2.94%
|
6.90
|
7.10
|
6.80
|
7.00
|
7.00
|
6.55
|
2,434,690
|
|
|
10/15/2013
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.80
|
6.36
|
1,543,500
|
|
|
10/14/2013
|
-0.20 / -3.03%
|
6.50
|
6.70
|
6.30
|
6.40
|
6.40
|
5.99
|
1,863,460
|
|
|
10/11/2013
|
-0.30 / -4.35%
|
7.00
|
7.10
|
6.60
|
6.60
|
6.60
|
6.17
|
2,729,780
|
|
|
10/10/2013
|
0.00 / 0.00%
|
7.10
|
7.30
|
6.80
|
6.90
|
6.90
|
6.45
|
3,293,760
|
|
|
10/9/2013
|
+0.40 / +6.15%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
6.45
|
4,729,360
|
|
|
10/8/2013
|
+0.20 / +3.17%
|
6.40
|
6.70
|
6.30
|
6.50
|
6.50
|
6.08
|
3,693,490
|
|
|
10/7/2013
|
+0.40 / +6.78%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
5.89
|
2,681,530
|
|
|
10/4/2013
|
-0.20 / -3.28%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.90
|
5.52
|
1,290,580
|
|
|
10/3/2013
|
+0.30 / +5.17%
|
5.80
|
6.20
|
5.80
|
6.10
|
6.10
|
5.71
|
2,554,980
|
|
|
10/2/2013
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.60
|
5.80
|
5.80
|
5.43
|
2,510,570
|
|
|
10/1/2013
|
-0.20 / -3.39%
|
5.90
|
6.10
|
5.70
|
5.70
|
5.70
|
5.33
|
2,333,700
|
|
|
9/30/2013
|
+0.20 / +3.51%
|
5.80
|
6.00
|
5.70
|
5.90
|
5.90
|
5.52
|
977,800
|
|
|
9/27/2013
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.60
|
5.70
|
5.70
|
5.33
|
1,025,580
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|