|
|
Closing price on 8/14/2024
|
|
| Open |
3.79 |
| High |
3.80 |
| Low |
3.72 |
| Volume |
446,600 |
| Split-adjusted Price |
3.77 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2024
|
-0.02 / -0.53%
|
3.79
|
3.80
|
3.72
|
3.77
|
3.75
|
3.77
|
446,600
|
|
|
8/13/2024
|
+0.07 / +1.88%
|
3.72
|
3.82
|
3.68
|
3.79
|
3.75
|
3.79
|
292,600
|
|
|
8/12/2024
|
-0.07 / -1.85%
|
3.79
|
3.80
|
3.70
|
3.72
|
3.75
|
3.72
|
92,300
|
|
|
8/9/2024
|
+0.02 / +0.53%
|
3.74
|
3.83
|
3.73
|
3.79
|
3.79
|
3.79
|
61,100
|
|
|
8/8/2024
|
+0.04 / +1.07%
|
3.79
|
3.80
|
3.72
|
3.77
|
3.76
|
3.77
|
80,100
|
|
|
8/7/2024
|
+0.06 / +1.63%
|
3.67
|
3.78
|
3.67
|
3.73
|
3.72
|
3.73
|
42,800
|
|
|
8/6/2024
|
+0.12 / +3.38%
|
3.61
|
3.69
|
3.55
|
3.67
|
3.62
|
3.67
|
95,200
|
|
|
8/5/2024
|
-0.26 / -6.82%
|
3.80
|
3.80
|
3.55
|
3.55
|
3.62
|
3.55
|
114,700
|
|
|
8/2/2024
|
+0.24 / +6.72%
|
3.58
|
3.81
|
3.58
|
3.81
|
3.70
|
3.81
|
194,300
|
|
|
8/1/2024
|
-0.26 / -6.79%
|
3.81
|
3.87
|
3.57
|
3.57
|
3.68
|
3.57
|
169,000
|
|
|
7/31/2024
|
-0.01 / -0.26%
|
3.89
|
3.89
|
3.80
|
3.83
|
3.83
|
3.83
|
185,600
|
|
|
7/30/2024
|
-0.03 / -0.78%
|
3.88
|
3.88
|
3.82
|
3.84
|
3.84
|
3.84
|
88,200
|
|
|
7/29/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.82
|
3.87
|
3.85
|
3.87
|
76,800
|
|
|
7/26/2024
|
+0.04 / +1.04%
|
3.84
|
3.87
|
3.84
|
3.87
|
3.86
|
3.87
|
64,800
|
|
|
7/25/2024
|
-0.06 / -1.54%
|
3.89
|
3.90
|
3.80
|
3.83
|
3.83
|
3.83
|
101,000
|
|
|
7/24/2024
|
+0.05 / +1.30%
|
3.90
|
3.90
|
3.81
|
3.89
|
3.84
|
3.89
|
183,500
|
|
|
7/23/2024
|
-0.07 / -1.79%
|
3.91
|
3.94
|
3.81
|
3.84
|
3.87
|
3.84
|
193,300
|
|
|
7/22/2024
|
-0.15 / -3.69%
|
4.06
|
4.06
|
3.80
|
3.91
|
3.96
|
3.91
|
134,000
|
|
|
7/19/2024
|
-0.01 / -0.25%
|
4.07
|
4.08
|
4.00
|
4.06
|
4.04
|
4.06
|
79,300
|
|
|
7/18/2024
|
+0.01 / +0.25%
|
4.06
|
4.09
|
4.02
|
4.07
|
4.05
|
4.07
|
130,400
|
|
|
7/17/2024
|
-0.09 / -2.17%
|
4.15
|
4.15
|
4.05
|
4.06
|
4.10
|
4.06
|
227,800
|
|
|
7/16/2024
|
-0.01 / -0.24%
|
4.17
|
4.18
|
4.11
|
4.15
|
4.14
|
4.15
|
149,800
|
|
|
7/15/2024
|
-0.02 / -0.48%
|
4.18
|
4.22
|
4.15
|
4.16
|
4.17
|
4.16
|
141,400
|
|
|
7/12/2024
|
+0.02 / +0.48%
|
4.12
|
4.21
|
4.12
|
4.18
|
4.17
|
4.18
|
85,100
|
|
|
7/11/2024
|
+0.01 / +0.24%
|
4.15
|
4.29
|
4.07
|
4.16
|
4.13
|
4.16
|
757,100
|
|
|
7/10/2024
|
-0.05 / -1.19%
|
4.32
|
4.32
|
4.15
|
4.15
|
4.19
|
4.15
|
166,400
|
|
|
7/9/2024
|
-0.12 / -2.78%
|
4.26
|
4.45
|
4.18
|
4.20
|
4.23
|
4.20
|
727,900
|
|
|
7/8/2024
|
-0.08 / -1.82%
|
4.50
|
4.50
|
4.27
|
4.32
|
4.32
|
4.32
|
177,800
|
|
|
7/5/2024
|
-0.08 / -1.79%
|
4.48
|
4.56
|
4.36
|
4.40
|
4.53
|
4.40
|
1,417,100
|
|
|
7/4/2024
|
+0.10 / +2.28%
|
4.37
|
4.50
|
4.30
|
4.48
|
4.40
|
4.48
|
347,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|