|
|
Closing price on 8/27/2013
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.50 |
| Volume |
540,540 |
| Split-adjusted Price |
9.92 |
|
|
HAR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2013
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.60
|
9.92
|
540,540
|
|
|
8/26/2013
|
+0.10 / +0.93%
|
10.50
|
11.00
|
10.20
|
10.90
|
10.90
|
10.20
|
959,250
|
|
|
8/23/2013
|
-0.40 / -3.57%
|
10.80
|
11.10
|
10.50
|
10.80
|
10.80
|
10.10
|
2,389,400
|
|
|
8/22/2013
|
-0.80 / -6.67%
|
12.00
|
12.20
|
11.20
|
11.20
|
11.20
|
10.48
|
1,755,810
|
|
|
8/21/2013
|
-0.30 / -2.44%
|
12.30
|
12.40
|
11.80
|
12.00
|
12.00
|
11.23
|
1,056,530
|
|
|
8/20/2013
|
+0.80 / +6.96%
|
11.80
|
12.30
|
11.40
|
12.30
|
12.30
|
11.51
|
1,292,680
|
|
|
8/19/2013
|
+0.70 / +6.48%
|
10.90
|
11.50
|
10.70
|
11.50
|
11.50
|
10.76
|
1,208,260
|
|
|
8/16/2013
|
-0.20 / -1.82%
|
10.80
|
11.00
|
10.60
|
10.80
|
10.80
|
10.10
|
654,540
|
|
|
8/15/2013
|
-0.40 / -3.51%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.00
|
10.29
|
1,248,570
|
|
|
8/14/2013
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.00
|
11.40
|
11.40
|
10.66
|
541,150
|
|
|
8/13/2013
|
+0.50 / +4.59%
|
10.90
|
11.40
|
10.70
|
11.40
|
11.40
|
10.66
|
806,160
|
|
|
8/12/2013
|
-0.10 / -0.91%
|
10.70
|
11.00
|
10.60
|
10.90
|
10.90
|
10.20
|
567,720
|
|
|
8/9/2013
|
+0.50 / +4.76%
|
10.40
|
11.00
|
10.30
|
11.00
|
11.00
|
10.29
|
667,570
|
|
|
8/8/2013
|
-0.30 / -2.78%
|
10.80
|
11.10
|
10.40
|
10.50
|
10.50
|
9.82
|
442,380
|
|
|
8/7/2013
|
+0.30 / +2.86%
|
10.10
|
11.20
|
10.10
|
10.80
|
10.80
|
10.10
|
856,400
|
|
|
8/6/2013
|
-0.70 / -6.25%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.50
|
9.82
|
1,061,300
|
|
|
8/5/2013
|
-0.80 / -6.67%
|
11.20
|
11.50
|
11.20
|
11.20
|
11.20
|
10.48
|
1,062,310
|
|
|
8/2/2013
|
-0.80 / -6.25%
|
12.50
|
13.20
|
12.00
|
12.00
|
12.00
|
11.23
|
749,220
|
|
|
8/1/2013
|
+0.80 / +6.67%
|
12.00
|
12.80
|
11.80
|
12.80
|
12.80
|
11.97
|
1,299,480
|
|
|
7/31/2013
|
-0.80 / -6.25%
|
12.00
|
12.40
|
12.00
|
12.00
|
12.00
|
11.23
|
2,730,480
|
|
|
7/30/2013
|
-0.90 / -6.57%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.97
|
210,060
|
|
|
7/29/2013
|
-1.00 / -6.80%
|
13.70
|
14.00
|
13.70
|
13.70
|
13.70
|
12.82
|
224,040
|
|
|
7/26/2013
|
-1.00 / -6.37%
|
14.70
|
15.20
|
14.70
|
14.70
|
14.70
|
13.75
|
1,222,360
|
|
|
7/25/2013
|
-1.10 / -6.55%
|
16.00
|
16.60
|
15.70
|
15.70
|
15.70
|
14.69
|
1,495,010
|
|
|
7/24/2013
|
+0.20 / +1.20%
|
16.80
|
17.30
|
16.10
|
16.80
|
16.80
|
15.72
|
1,573,610
|
|
|
7/23/2013
|
+1.00 / +6.41%
|
16.00
|
16.60
|
15.60
|
16.60
|
16.60
|
15.53
|
2,068,330
|
|
|
7/22/2013
|
-0.40 / -2.50%
|
15.60
|
16.00
|
14.90
|
15.60
|
15.60
|
14.59
|
1,441,020
|
|
|
7/19/2013
|
-1.10 / -6.43%
|
16.00
|
16.80
|
16.00
|
16.00
|
16.00
|
14.97
|
1,591,460
|
|
|
7/18/2013
|
-1.20 / -6.56%
|
17.10
|
17.30
|
17.10
|
17.10
|
17.10
|
16.00
|
734,380
|
|
|
7/17/2013
|
-1.30 / -6.63%
|
18.30
|
19.00
|
18.30
|
18.30
|
18.30
|
17.12
|
501,010
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,885,300
|
8.70
|
0.00%
|
|
|
|
AGG
|
492,800
|
15.65
|
-0.63%
|
|
|
|
API
|
1,633,600
|
7.10
|
-4.05%
|
|
|
|
ASM
|
478,200
|
7.06
|
-0.42%
|
|
|
|
BCR
|
9,746,800
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
5,200
|
13.40
|
0.75%
|
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
|
CCI
|
2,800
|
21.85
|
6.33%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|