|
|
Closing price on 6/18/2014
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
1,305,660 |
| Split-adjusted Price |
9.07 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2014
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.70
|
9.07
|
1,305,660
|
|
|
6/17/2014
|
+0.20 / +2.11%
|
9.60
|
9.80
|
9.30
|
9.70
|
9.70
|
9.07
|
2,238,490
|
|
|
6/16/2014
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.50
|
8.89
|
1,374,890
|
|
|
6/13/2014
|
+0.10 / +1.06%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.50
|
8.89
|
1,362,770
|
|
|
6/12/2014
|
+0.10 / +1.08%
|
9.50
|
9.90
|
9.40
|
9.40
|
9.40
|
8.79
|
2,559,830
|
|
|
6/11/2014
|
+0.60 / +6.90%
|
8.70
|
9.30
|
8.70
|
9.30
|
9.30
|
8.70
|
3,167,500
|
|
|
6/10/2014
|
-0.10 / -1.14%
|
8.70
|
9.00
|
8.70
|
8.70
|
8.70
|
8.14
|
1,691,540
|
|
|
6/9/2014
|
+0.10 / +1.15%
|
8.80
|
9.10
|
8.60
|
8.80
|
8.80
|
8.23
|
2,476,710
|
|
|
6/6/2014
|
+0.30 / +3.57%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.70
|
8.14
|
692,740
|
|
|
6/5/2014
|
+0.20 / +2.44%
|
8.20
|
8.40
|
7.90
|
8.40
|
8.40
|
7.86
|
1,137,240
|
|
|
6/4/2014
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.20
|
7.67
|
1,516,000
|
|
|
6/3/2014
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.50
|
7.95
|
568,660
|
|
|
6/2/2014
|
-0.20 / -2.27%
|
8.70
|
8.80
|
8.30
|
8.60
|
8.60
|
8.04
|
1,583,030
|
|
|
5/30/2014
|
-0.20 / -2.22%
|
8.70
|
9.00
|
8.60
|
8.80
|
8.80
|
8.23
|
2,292,030
|
|
|
5/29/2014
|
-0.10 / -1.10%
|
9.00
|
9.40
|
8.70
|
9.00
|
9.00
|
8.42
|
2,160,670
|
|
|
5/28/2014
|
+0.50 / +5.81%
|
8.80
|
9.10
|
8.70
|
9.10
|
9.10
|
8.51
|
2,184,940
|
|
|
5/27/2014
|
+0.50 / +6.17%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.60
|
8.04
|
4,313,680
|
|
|
5/26/2014
|
+0.10 / +1.25%
|
7.80
|
8.30
|
7.80
|
8.10
|
8.10
|
7.58
|
842,600
|
|
|
5/23/2014
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.80
|
8.00
|
8.00
|
7.48
|
767,780
|
|
|
5/22/2014
|
-0.40 / -4.71%
|
8.40
|
8.60
|
8.10
|
8.10
|
8.10
|
7.58
|
1,908,800
|
|
|
5/21/2014
|
+0.40 / +4.94%
|
8.10
|
8.50
|
7.90
|
8.50
|
8.50
|
7.95
|
1,675,170
|
|
|
5/20/2014
|
+0.30 / +3.85%
|
7.60
|
8.10
|
7.60
|
8.10
|
8.10
|
7.58
|
1,486,110
|
|
|
5/19/2014
|
+0.40 / +5.41%
|
7.40
|
7.90
|
7.10
|
7.80
|
7.80
|
7.30
|
1,385,940
|
|
|
5/16/2014
|
+0.40 / +5.71%
|
7.00
|
7.40
|
6.90
|
7.40
|
7.40
|
6.92
|
766,870
|
|
|
5/15/2014
|
-0.10 / -1.41%
|
7.00
|
7.50
|
6.70
|
7.00
|
7.00
|
6.55
|
2,275,450
|
|
|
5/14/2014
|
+0.40 / +5.97%
|
6.40
|
7.10
|
6.40
|
7.10
|
7.10
|
6.64
|
2,146,810
|
|
|
5/13/2014
|
-0.40 / -5.63%
|
6.80
|
7.10
|
6.70
|
6.70
|
6.70
|
6.27
|
933,980
|
|
|
5/12/2014
|
-0.50 / -6.58%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.10
|
6.64
|
861,990
|
|
|
5/9/2014
|
0.00 / 0.00%
|
7.30
|
7.90
|
7.30
|
7.60
|
7.60
|
7.11
|
1,579,870
|
|
|
5/8/2014
|
-0.50 / -6.17%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.60
|
7.11
|
1,275,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|