|
|
Closing price on 8/20/2015
|
|
| Open |
6.60 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
739,770 |
| Split-adjusted Price |
6.17 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2015
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.67
|
6.17
|
739,770
|
|
|
8/19/2015
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.65
|
6.17
|
588,190
|
|
|
8/18/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
6.36
|
269,540
|
|
|
8/17/2015
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.79
|
6.27
|
637,510
|
|
|
8/14/2015
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.81
|
6.36
|
661,990
|
|
|
8/13/2015
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.94
|
6.45
|
1,077,290
|
|
|
8/12/2015
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.06
|
6.64
|
1,030,510
|
|
|
8/11/2015
|
-0.10 / -1.37%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.27
|
6.74
|
812,000
|
|
|
8/10/2015
|
-0.20 / -2.67%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.45
|
6.83
|
379,640
|
|
|
8/7/2015
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.48
|
7.02
|
778,580
|
|
|
8/6/2015
|
+0.20 / +2.74%
|
7.50
|
7.80
|
7.50
|
7.50
|
7.62
|
7.02
|
2,722,880
|
|
|
8/5/2015
|
+0.40 / +5.80%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.23
|
6.83
|
1,123,490
|
|
|
8/4/2015
|
+0.20 / +2.99%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.87
|
6.45
|
637,180
|
|
|
8/3/2015
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.81
|
6.27
|
399,690
|
|
|
7/31/2015
|
-0.20 / -2.78%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.12
|
6.55
|
462,780
|
|
|
7/30/2015
|
+0.40 / +5.88%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.05
|
6.74
|
805,200
|
|
|
7/29/2015
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.94
|
6.36
|
582,890
|
|
|
7/28/2015
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.96
|
6.55
|
942,510
|
|
|
7/27/2015
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.88
|
6.45
|
600,800
|
|
|
7/24/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
6.36
|
669,900
|
|
|
7/23/2015
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.91
|
6.36
|
655,210
|
|
|
7/22/2015
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.80
|
7.10
|
6.96
|
6.64
|
590,300
|
|
|
7/21/2015
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.98
|
6.45
|
435,460
|
|
|
7/20/2015
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
6.55
|
360,760
|
|
|
7/17/2015
|
+0.10 / +1.43%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.16
|
6.64
|
520,240
|
|
|
7/16/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.96
|
6.55
|
871,610
|
|
|
7/15/2015
|
-0.10 / -1.41%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.09
|
6.55
|
524,610
|
|
|
7/14/2015
|
-0.20 / -2.74%
|
7.30
|
7.40
|
7.10
|
7.10
|
7.20
|
6.64
|
947,660
|
|
|
7/13/2015
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.35
|
6.83
|
1,097,680
|
|
|
7/10/2015
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.30
|
7.40
|
7.41
|
6.92
|
1,418,300
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|