|
|
Closing price on 5/29/2025
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
3.13 |
| Volume |
272,100 |
| Split-adjusted Price |
3.20 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2025
|
+0.03 / +0.95%
|
3.20
|
3.20
|
3.13
|
3.20
|
3.16
|
3.20
|
272,100
|
|
|
5/28/2025
|
-0.03 / -0.94%
|
3.20
|
3.21
|
3.17
|
3.17
|
3.19
|
3.17
|
118,700
|
|
|
5/27/2025
|
+0.04 / +1.27%
|
3.17
|
3.21
|
3.12
|
3.20
|
3.18
|
3.20
|
203,900
|
|
|
5/26/2025
|
+0.04 / +1.28%
|
3.15
|
3.16
|
3.10
|
3.16
|
3.13
|
3.16
|
84,000
|
|
|
5/23/2025
|
-0.01 / -0.32%
|
3.13
|
3.14
|
3.10
|
3.12
|
3.12
|
3.12
|
140,800
|
|
|
5/22/2025
|
-0.02 / -0.63%
|
3.14
|
3.15
|
3.10
|
3.13
|
3.12
|
3.13
|
183,600
|
|
|
5/21/2025
|
+0.01 / +0.32%
|
3.14
|
3.17
|
3.11
|
3.15
|
3.13
|
3.15
|
131,700
|
|
|
5/20/2025
|
-0.02 / -0.63%
|
3.19
|
3.19
|
3.11
|
3.14
|
3.14
|
3.14
|
97,400
|
|
|
5/19/2025
|
-0.08 / -2.47%
|
3.24
|
3.29
|
3.08
|
3.16
|
3.15
|
3.16
|
435,400
|
|
|
5/16/2025
|
-0.05 / -1.52%
|
3.29
|
3.30
|
3.20
|
3.24
|
3.24
|
3.24
|
103,600
|
|
|
5/15/2025
|
+0.07 / +2.17%
|
3.29
|
3.29
|
3.15
|
3.29
|
3.24
|
3.29
|
135,100
|
|
|
5/14/2025
|
-0.03 / -0.92%
|
3.21
|
3.29
|
3.20
|
3.22
|
3.23
|
3.22
|
141,100
|
|
|
5/13/2025
|
0.00 / 0.00%
|
3.31
|
3.31
|
3.23
|
3.25
|
3.24
|
3.25
|
138,400
|
|
|
5/12/2025
|
-0.01 / -0.31%
|
3.29
|
3.30
|
3.21
|
3.25
|
3.25
|
3.25
|
100,700
|
|
|
5/9/2025
|
+0.07 / +2.19%
|
3.23
|
3.32
|
3.23
|
3.26
|
3.27
|
3.26
|
221,600
|
|
|
5/8/2025
|
+0.01 / +0.31%
|
3.19
|
3.20
|
3.15
|
3.19
|
3.18
|
3.19
|
119,000
|
|
|
5/7/2025
|
+0.02 / +0.63%
|
3.19
|
3.20
|
3.14
|
3.18
|
3.17
|
3.18
|
124,900
|
|
|
5/6/2025
|
+0.01 / +0.32%
|
3.18
|
3.18
|
3.15
|
3.16
|
3.17
|
3.16
|
128,200
|
|
|
5/5/2025
|
+0.03 / +0.96%
|
3.18
|
3.20
|
3.12
|
3.15
|
3.13
|
3.15
|
95,700
|
|
|
4/29/2025
|
0.00 / 0.00%
|
3.14
|
3.15
|
3.11
|
3.12
|
3.12
|
3.12
|
73,200
|
|
|
4/28/2025
|
+0.01 / +0.32%
|
3.11
|
3.14
|
3.08
|
3.12
|
3.11
|
3.12
|
95,900
|
|
|
4/25/2025
|
+0.01 / +0.32%
|
3.12
|
3.18
|
3.07
|
3.11
|
3.12
|
3.11
|
76,500
|
|
|
4/24/2025
|
-0.01 / -0.32%
|
3.14
|
3.14
|
3.05
|
3.10
|
3.10
|
3.10
|
102,000
|
|
|
4/23/2025
|
+0.04 / +1.30%
|
3.12
|
3.14
|
3.07
|
3.11
|
3.09
|
3.11
|
117,500
|
|
|
4/22/2025
|
-0.03 / -0.97%
|
3.10
|
3.12
|
2.89
|
3.07
|
2.99
|
3.07
|
216,200
|
|
|
4/21/2025
|
-0.02 / -0.64%
|
3.10
|
3.14
|
3.08
|
3.10
|
3.10
|
3.10
|
117,400
|
|
|
4/18/2025
|
+0.03 / +0.97%
|
3.11
|
3.14
|
3.06
|
3.12
|
3.10
|
3.12
|
79,000
|
|
|
4/17/2025
|
0.00 / 0.00%
|
3.03
|
3.17
|
3.03
|
3.09
|
3.06
|
3.09
|
38,200
|
|
|
4/16/2025
|
+0.01 / +0.32%
|
3.02
|
3.18
|
3.02
|
3.09
|
3.06
|
3.09
|
84,900
|
|
|
4/15/2025
|
-0.10 / -3.14%
|
3.18
|
3.19
|
3.08
|
3.08
|
3.13
|
3.08
|
189,300
|
|
|
|
|
|
|
|
|
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
|
837,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,340,600
|
1.80
|
-10.00%
|
|
|
|
BII
|
253,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
7,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
16,900
|
18.20
|
14.47%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|