|
|
Closing price on 4/1/2015
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.00 |
| Volume |
2,625,220 |
| Split-adjusted Price |
7.58 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2015
|
-0.50 / -5.81%
|
8.60
|
8.60
|
8.00
|
8.10
|
8.19
|
7.58
|
2,625,220
|
|
|
3/31/2015
|
+0.10 / +1.18%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.65
|
8.04
|
1,060,140
|
|
|
3/30/2015
|
-0.40 / -4.49%
|
8.90
|
9.00
|
8.40
|
8.50
|
8.67
|
7.95
|
1,224,520
|
|
|
3/27/2015
|
-0.10 / -1.11%
|
9.10
|
9.20
|
8.80
|
8.90
|
8.95
|
8.33
|
976,460
|
|
|
3/26/2015
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.04
|
8.42
|
757,480
|
|
|
3/25/2015
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.18
|
8.51
|
575,040
|
|
|
3/24/2015
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.18
|
8.70
|
1,295,770
|
|
|
3/23/2015
|
-0.20 / -2.13%
|
9.50
|
9.60
|
9.20
|
9.20
|
9.39
|
8.61
|
1,383,440
|
|
|
3/20/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
8.79
|
820,810
|
|
|
3/19/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
8.79
|
1,187,370
|
|
|
3/18/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
8.79
|
1,049,570
|
|
|
3/17/2015
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.40
|
8.79
|
1,049,760
|
|
|
3/16/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
8.79
|
706,790
|
|
|
3/13/2015
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
8.79
|
627,360
|
|
|
3/12/2015
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
8.89
|
850,260
|
|
|
3/11/2015
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
8.79
|
883,330
|
|
|
3/10/2015
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.50
|
8.89
|
1,425,670
|
|
|
3/9/2015
|
-0.30 / -3.06%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.50
|
8.89
|
1,831,790
|
|
|
3/6/2015
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
9.17
|
1,370,360
|
|
|
3/5/2015
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.70
|
9.07
|
1,308,050
|
|
|
3/4/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
9.07
|
1,187,160
|
|
|
3/3/2015
|
+0.30 / +3.19%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.70
|
9.07
|
2,372,630
|
|
|
3/2/2015
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
8.79
|
718,740
|
|
|
2/27/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
8.89
|
1,382,230
|
|
|
2/26/2015
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.50
|
8.89
|
908,550
|
|
|
2/25/2015
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.40
|
8.79
|
1,049,960
|
|
|
2/24/2015
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
8.98
|
696,600
|
|
|
2/13/2015
|
+0.20 / +2.13%
|
9.50
|
9.80
|
9.40
|
9.60
|
9.60
|
8.98
|
1,135,060
|
|
|
2/12/2015
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.30
|
9.40
|
9.40
|
8.79
|
1,050,070
|
|
|
2/11/2015
|
+0.30 / +3.30%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
8.79
|
694,930
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|