|
|
Closing price on 12/18/2014
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
1,420,240 |
| Split-adjusted Price |
10.01 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2014
|
+0.50 / +4.90%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.70
|
10.01
|
1,420,240
|
|
|
12/17/2014
|
-0.40 / -3.77%
|
10.80
|
10.90
|
10.00
|
10.20
|
10.20
|
9.54
|
4,125,960
|
|
|
12/16/2014
|
-0.30 / -2.75%
|
10.80
|
11.10
|
10.60
|
10.60
|
10.60
|
9.92
|
2,553,980
|
|
|
12/15/2014
|
+0.20 / +1.87%
|
10.60
|
11.20
|
10.60
|
10.90
|
10.90
|
10.20
|
2,099,380
|
|
|
12/12/2014
|
+0.30 / +2.88%
|
10.40
|
10.80
|
10.40
|
10.70
|
10.70
|
10.01
|
1,826,350
|
|
|
12/11/2014
|
-0.40 / -3.70%
|
10.60
|
10.90
|
10.30
|
10.40
|
10.40
|
9.73
|
1,828,900
|
|
|
12/10/2014
|
+0.20 / +1.89%
|
10.60
|
11.00
|
10.00
|
10.80
|
10.80
|
10.10
|
2,916,110
|
|
|
12/9/2014
|
-0.70 / -6.19%
|
11.30
|
11.40
|
10.60
|
10.60
|
10.60
|
9.92
|
4,833,090
|
|
|
12/8/2014
|
-0.40 / -3.42%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.30
|
10.57
|
1,961,340
|
|
|
12/5/2014
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.70
|
10.94
|
1,391,510
|
|
|
12/4/2014
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.80
|
11.04
|
1,460,260
|
|
|
12/3/2014
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.60
|
11.80
|
11.80
|
11.04
|
2,201,190
|
|
|
12/2/2014
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.80
|
11.04
|
1,084,650
|
|
|
12/1/2014
|
-0.30 / -2.48%
|
12.00
|
12.30
|
11.80
|
11.80
|
11.80
|
11.04
|
1,682,490
|
|
|
11/28/2014
|
+0.40 / +3.42%
|
11.80
|
12.40
|
11.80
|
12.10
|
12.10
|
11.32
|
3,898,590
|
|
|
11/27/2014
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.30
|
11.70
|
11.70
|
10.94
|
2,363,350
|
|
|
11/26/2014
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.40
|
11.60
|
11.60
|
10.85
|
2,899,240
|
|
|
11/25/2014
|
+0.30 / +2.65%
|
11.40
|
12.00
|
11.30
|
11.60
|
11.60
|
10.85
|
1,796,300
|
|
|
11/24/2014
|
-0.60 / -5.04%
|
11.60
|
11.80
|
11.10
|
11.30
|
11.30
|
10.57
|
6,603,210
|
|
|
11/21/2014
|
-0.80 / -6.30%
|
12.70
|
12.70
|
11.90
|
11.90
|
11.90
|
11.13
|
4,563,250
|
|
|
11/20/2014
|
+0.20 / +1.60%
|
12.80
|
12.90
|
12.50
|
12.70
|
12.70
|
11.88
|
2,422,710
|
|
|
11/19/2014
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.10
|
12.50
|
12.50
|
11.69
|
3,025,250
|
|
|
11/18/2014
|
-0.40 / -3.10%
|
13.20
|
13.40
|
12.50
|
12.50
|
12.50
|
11.69
|
4,024,150
|
|
|
11/17/2014
|
+0.80 / +6.61%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.90
|
12.07
|
2,435,780
|
|
|
11/14/2014
|
-0.60 / -4.72%
|
12.50
|
12.70
|
12.10
|
12.10
|
12.10
|
11.32
|
5,819,930
|
|
|
11/13/2014
|
-0.50 / -3.79%
|
13.40
|
13.70
|
12.70
|
12.70
|
12.70
|
11.88
|
5,368,410
|
|
|
11/12/2014
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.00
|
13.20
|
13.20
|
12.35
|
2,952,910
|
|
|
11/11/2014
|
-0.10 / -0.75%
|
13.30
|
13.70
|
13.10
|
13.20
|
13.20
|
12.35
|
2,780,760
|
|
|
11/10/2014
|
+0.50 / +3.91%
|
13.10
|
13.50
|
12.90
|
13.30
|
13.30
|
12.44
|
4,162,150
|
|
|
11/7/2014
|
-0.30 / -2.29%
|
13.00
|
13.30
|
12.80
|
12.80
|
12.80
|
11.97
|
4,477,870
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|