|
|
Closing price on 4/16/2014
|
|
| Open |
9.20 |
| High |
9.40 |
| Low |
8.80 |
| Volume |
2,309,810 |
| Split-adjusted Price |
8.33 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2014
|
-0.50 / -5.32%
|
9.20
|
9.40
|
8.80
|
8.90
|
8.90
|
8.33
|
2,309,810
|
|
|
4/15/2014
|
-0.60 / -6.00%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.40
|
8.79
|
1,704,150
|
|
|
4/14/2014
|
-0.30 / -2.91%
|
10.40
|
10.40
|
9.90
|
10.00
|
10.00
|
9.35
|
1,166,880
|
|
|
4/11/2014
|
-0.10 / -0.96%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.30
|
9.63
|
1,344,380
|
|
|
4/10/2014
|
-0.20 / -1.89%
|
10.80
|
10.90
|
10.40
|
10.40
|
10.40
|
9.73
|
1,146,070
|
|
|
4/8/2014
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.60
|
9.92
|
1,443,420
|
|
|
4/7/2014
|
+0.10 / +0.95%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.60
|
9.92
|
1,739,950
|
|
|
4/4/2014
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.30
|
10.50
|
10.50
|
9.82
|
1,866,970
|
|
|
4/3/2014
|
+0.60 / +6.06%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.50
|
9.82
|
1,188,780
|
|
|
4/2/2014
|
-0.30 / -2.94%
|
10.20
|
10.30
|
9.50
|
9.90
|
9.90
|
9.26
|
3,137,770
|
|
|
4/1/2014
|
-0.70 / -6.42%
|
11.00
|
11.00
|
10.20
|
10.20
|
10.20
|
9.54
|
3,417,000
|
|
|
3/31/2014
|
-0.80 / -6.84%
|
11.60
|
11.70
|
10.90
|
10.90
|
10.90
|
10.20
|
2,713,520
|
|
|
3/28/2014
|
-0.20 / -1.68%
|
12.10
|
12.20
|
11.50
|
11.70
|
11.70
|
10.94
|
1,872,680
|
|
|
3/27/2014
|
+0.40 / +3.48%
|
11.60
|
11.90
|
11.20
|
11.90
|
11.90
|
11.13
|
2,006,020
|
|
|
3/26/2014
|
-0.10 / -0.86%
|
12.00
|
12.40
|
11.20
|
11.50
|
11.50
|
10.76
|
5,534,720
|
|
|
3/25/2014
|
-0.10 / -0.85%
|
12.20
|
12.50
|
11.60
|
11.60
|
11.60
|
10.85
|
4,700,660
|
|
|
3/24/2014
|
+0.70 / +6.36%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.70
|
10.94
|
2,089,050
|
|
|
3/21/2014
|
+0.20 / +1.85%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.00
|
10.29
|
1,572,480
|
|
|
3/20/2014
|
0.00 / 0.00%
|
10.90
|
11.40
|
10.70
|
10.80
|
10.80
|
10.10
|
3,196,420
|
|
|
3/19/2014
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.50
|
10.80
|
10.80
|
10.10
|
3,165,070
|
|
|
3/18/2014
|
-0.10 / -0.92%
|
11.20
|
11.30
|
10.70
|
10.80
|
10.80
|
10.10
|
2,114,180
|
|
|
3/17/2014
|
+0.70 / +6.86%
|
10.70
|
10.90
|
10.30
|
10.90
|
10.90
|
10.20
|
4,464,880
|
|
|
3/14/2014
|
+0.60 / +6.25%
|
9.70
|
10.20
|
9.60
|
10.20
|
10.20
|
9.54
|
5,281,500
|
|
|
3/13/2014
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.60
|
8.98
|
1,264,790
|
|
|
3/12/2014
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.40
|
8.79
|
3,781,860
|
|
|
3/11/2014
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.70
|
9.07
|
3,029,730
|
|
|
3/10/2014
|
+0.50 / +5.32%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
9.26
|
3,444,160
|
|
|
3/7/2014
|
+0.30 / +3.30%
|
9.10
|
9.70
|
9.10
|
9.40
|
9.40
|
8.79
|
4,629,020
|
|
|
3/6/2014
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
8.51
|
1,585,700
|
|
|
3/5/2014
|
+0.30 / +3.41%
|
8.90
|
9.20
|
8.80
|
9.10
|
9.10
|
8.51
|
1,509,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|