|
Closing price on 12/23/2013
|
|
Open |
9.70 |
High |
9.80 |
Low |
9.30 |
Volume |
3,604,750 |
Split-adjusted Price |
8.70 |
|
|
HAR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/23/2013
|
-0.60 / -6.06%
|
9.70
|
9.80
|
9.30
|
9.30
|
9.30
|
8.70
|
3,604,750
|
|
12/20/2013
|
+0.60 / +6.45%
|
9.90
|
9.90
|
9.40
|
9.90
|
9.90
|
9.26
|
5,112,910
|
|
12/19/2013
|
+0.60 / +6.90%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.30
|
8.70
|
2,170,850
|
|
12/18/2013
|
+0.50 / +6.10%
|
8.20
|
8.70
|
8.00
|
8.70
|
8.70
|
8.14
|
4,194,560
|
|
12/17/2013
|
+0.30 / +3.80%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.20
|
7.67
|
5,043,430
|
|
12/16/2013
|
+0.50 / +6.76%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.90
|
7.39
|
2,390,750
|
|
12/13/2013
|
+0.40 / +5.71%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.40
|
6.92
|
1,154,380
|
|
12/12/2013
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
6.55
|
1,181,130
|
|
12/11/2013
|
-0.40 / -5.33%
|
7.50
|
7.60
|
7.10
|
7.10
|
7.10
|
6.64
|
1,878,490
|
|
12/10/2013
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
7.02
|
927,050
|
|
12/9/2013
|
-0.20 / -2.60%
|
7.70
|
7.80
|
7.50
|
7.50
|
7.50
|
7.02
|
1,141,310
|
|
12/6/2013
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
7.20
|
834,570
|
|
12/5/2013
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.60
|
7.70
|
7.70
|
7.20
|
1,036,440
|
|
12/4/2013
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.70
|
7.80
|
7.80
|
7.30
|
1,484,100
|
|
12/3/2013
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.80
|
7.30
|
1,695,150
|
|
12/2/2013
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.60
|
7.11
|
1,289,310
|
|
11/29/2013
|
-0.10 / -1.30%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.60
|
7.11
|
1,464,450
|
|
11/28/2013
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.70
|
7.20
|
1,487,650
|
|
11/27/2013
|
-0.10 / -1.30%
|
7.80
|
7.90
|
7.60
|
7.60
|
7.60
|
7.11
|
1,776,530
|
|
11/26/2013
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.70
|
7.20
|
1,373,020
|
|
11/25/2013
|
-0.20 / -2.53%
|
7.90
|
8.10
|
7.60
|
7.70
|
7.70
|
7.20
|
1,672,680
|
|
11/22/2013
|
+0.30 / +3.95%
|
7.80
|
8.10
|
7.70
|
7.90
|
7.90
|
7.39
|
3,021,430
|
|
11/21/2013
|
-0.30 / -3.80%
|
8.10
|
8.40
|
7.60
|
7.60
|
7.60
|
7.11
|
3,620,530
|
|
11/20/2013
|
+0.50 / +6.76%
|
7.40
|
7.90
|
7.40
|
7.90
|
7.90
|
7.39
|
3,568,130
|
|
11/19/2013
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.40
|
6.92
|
1,928,870
|
|
11/18/2013
|
+0.10 / +1.33%
|
7.60
|
7.80
|
7.50
|
7.60
|
7.60
|
7.11
|
2,202,950
|
|
11/15/2013
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.50
|
7.02
|
1,685,060
|
|
11/14/2013
|
+0.10 / +1.37%
|
7.30
|
7.60
|
7.30
|
7.40
|
7.40
|
6.92
|
2,050,510
|
|
11/13/2013
|
-0.20 / -2.67%
|
7.40
|
7.60
|
7.30
|
7.30
|
7.30
|
6.83
|
1,669,790
|
|
11/12/2013
|
+0.20 / +2.74%
|
7.70
|
7.80
|
7.50
|
7.50
|
7.50
|
7.02
|
4,719,920
|
|
|
|
|
|
|
|
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
|
835,300
|
7.27
|
-2.02%
|
|
|
BCR
|
10,177,200
|
1.70
|
-15.00%
|
|
|
BII
|
233,100
|
0.70
|
0.00%
|
|
|
BVL
|
6,300
|
15.50
|
-1.90%
|
|
|
C21
|
3,600
|
17.70
|
11.32%
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|