|
|
Closing price on 3/3/2025
|
|
| Open |
3.47 |
| High |
3.48 |
| Low |
3.42 |
| Volume |
144,300 |
| Split-adjusted Price |
3.46 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2025
|
0.00 / 0.00%
|
3.47
|
3.48
|
3.42
|
3.46
|
3.45
|
3.46
|
144,300
|
|
|
2/28/2025
|
-0.03 / -0.86%
|
3.50
|
3.53
|
3.45
|
3.46
|
3.47
|
3.46
|
222,400
|
|
|
2/27/2025
|
+0.02 / +0.58%
|
3.47
|
3.50
|
3.43
|
3.49
|
3.47
|
3.49
|
182,500
|
|
|
2/26/2025
|
+0.01 / +0.29%
|
3.50
|
3.50
|
3.42
|
3.47
|
3.44
|
3.47
|
124,200
|
|
|
2/25/2025
|
+0.01 / +0.29%
|
3.48
|
3.48
|
3.43
|
3.46
|
3.45
|
3.46
|
106,000
|
|
|
2/24/2025
|
0.00 / 0.00%
|
3.46
|
3.48
|
3.40
|
3.45
|
3.44
|
3.45
|
105,600
|
|
|
2/21/2025
|
-0.02 / -0.58%
|
3.47
|
3.50
|
3.40
|
3.45
|
3.44
|
3.45
|
209,600
|
|
|
2/20/2025
|
-0.03 / -0.86%
|
3.50
|
3.55
|
3.45
|
3.47
|
3.49
|
3.47
|
166,900
|
|
|
2/19/2025
|
+0.10 / +2.94%
|
3.43
|
3.55
|
3.39
|
3.50
|
3.47
|
3.50
|
449,100
|
|
|
2/18/2025
|
+0.04 / +1.19%
|
3.38
|
3.44
|
3.36
|
3.40
|
3.39
|
3.40
|
180,600
|
|
|
2/17/2025
|
+0.01 / +0.30%
|
3.38
|
3.38
|
3.34
|
3.36
|
3.36
|
3.36
|
114,800
|
|
|
2/14/2025
|
0.00 / 0.00%
|
3.35
|
3.39
|
3.30
|
3.35
|
3.34
|
3.35
|
119,700
|
|
|
2/13/2025
|
-0.07 / -2.05%
|
3.40
|
3.41
|
3.34
|
3.35
|
3.37
|
3.35
|
121,300
|
|
|
2/12/2025
|
0.00 / 0.00%
|
3.46
|
3.47
|
3.32
|
3.42
|
3.41
|
3.42
|
53,400
|
|
|
2/11/2025
|
+0.10 / +3.01%
|
3.32
|
3.48
|
3.31
|
3.42
|
3.39
|
3.42
|
239,300
|
|
|
2/10/2025
|
-0.04 / -1.19%
|
3.36
|
3.36
|
3.32
|
3.32
|
3.34
|
3.32
|
139,500
|
|
|
2/7/2025
|
+0.02 / +0.60%
|
3.34
|
3.45
|
3.33
|
3.36
|
3.37
|
3.36
|
156,400
|
|
|
2/6/2025
|
-0.01 / -0.30%
|
3.33
|
3.35
|
3.30
|
3.34
|
3.33
|
3.34
|
65,900
|
|
|
2/5/2025
|
+0.02 / +0.60%
|
3.33
|
3.37
|
3.33
|
3.35
|
3.33
|
3.35
|
75,100
|
|
|
2/4/2025
|
-0.01 / -0.30%
|
3.35
|
3.35
|
3.30
|
3.33
|
3.32
|
3.33
|
55,400
|
|
|
2/3/2025
|
+0.06 / +1.83%
|
3.32
|
3.34
|
3.23
|
3.34
|
3.28
|
3.34
|
116,900
|
|
|
1/24/2025
|
+0.02 / +0.61%
|
3.26
|
3.29
|
3.24
|
3.28
|
3.27
|
3.28
|
64,800
|
|
|
1/23/2025
|
+0.02 / +0.62%
|
3.24
|
3.30
|
3.23
|
3.26
|
3.26
|
3.26
|
17,300
|
|
|
1/22/2025
|
-0.02 / -0.61%
|
3.26
|
3.26
|
3.21
|
3.24
|
3.23
|
3.24
|
75,200
|
|
|
1/21/2025
|
0.00 / 0.00%
|
3.26
|
3.34
|
3.23
|
3.26
|
3.25
|
3.26
|
41,500
|
|
|
1/20/2025
|
0.00 / 0.00%
|
3.26
|
3.28
|
3.23
|
3.26
|
3.24
|
3.26
|
41,200
|
|
|
1/17/2025
|
0.00 / 0.00%
|
3.17
|
3.26
|
3.17
|
3.26
|
3.24
|
3.26
|
118,200
|
|
|
1/16/2025
|
0.00 / 0.00%
|
3.37
|
3.37
|
3.26
|
3.26
|
3.30
|
3.26
|
12,700
|
|
|
1/15/2025
|
+0.03 / +0.93%
|
3.25
|
3.30
|
3.24
|
3.26
|
3.26
|
3.26
|
76,000
|
|
|
1/14/2025
|
-0.05 / -1.52%
|
3.29
|
3.29
|
3.21
|
3.23
|
3.23
|
3.23
|
31,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
904,200
|
6.70
|
-5.63%
|
|
|
|
AGG
|
816,800
|
15.35
|
-6.97%
|
|
|
|
API
|
1,085,100
|
6.30
|
-8.70%
|
|
|
|
ASM
|
1,307,700
|
7.31
|
-7.00%
|
|
|
|
BCR
|
5,818,000
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
2,000
|
11.00
|
-3.51%
|
|
|
|
C21
|
500
|
16.00
|
-9.60%
|
|
|
|
CCI
|
1,400
|
19.55
|
-6.90%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|