Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: HAR )

0.1150 -0.0050 (-4.17%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.2000 0.2000 0.1900 0.1900 50,000 -0.01(-5.00%)
Oct 28, 2022 0.2000 0.2000 0.1800 0.2000 422,500 +0.01(+2.56%)
Oct 27, 2022 0.1800 0.2000 0.1750 0.1950 128,691 +0.02(+8.33%)
Oct 26, 2022 0.1950 0.1950 0.1750 0.1800 271,830 -0.02(-7.69%)
Oct 25, 2022 0.2100 0.2100 0.1850 0.1950 342,500 -0.02(-9.30%)
Oct 24, 2022 0.2100 0.2150 0.2100 0.2150 13,500 +0.00(+0.00%)
Oct 21, 2022 0.2100 0.2150 0.2050 0.2150 76,900 +0.00(+0.00%)
Oct 20, 2022 0.2200 0.2200 0.2100 0.2150 52,000 +0.01(+4.88%)
Oct 19, 2022 0.2300 0.2300 0.2050 0.2050 6,400 +0.00(+0.00%)
Oct 18, 2022 0.2200 0.2200 0.2050 0.2050 14,433 -0.01(-4.65%)
Oct 17, 2022 0.2100 0.2200 0.2100 0.2150 27,810 +0.01(+7.50%)
Oct 14, 2022 0.2000 0.2000 0.2000 0.2000 2,319 -0.01(-4.76%)
Oct 13, 2022 0.2100 0.2100 0.1950 0.2100 76,960 +0.00(+0.00%)
Oct 12, 2022 0.2100 0.2100 0.2100 0.2100 9,500 -0.01(-4.55%)
Oct 11, 2022 0.2200 0.2200 0.2200 0.2200 2,077 +0.01(+2.33%)
Oct 07, 2022 0.2150 0 -0.04(-14.00%)
Oct 06, 2022 0.2700 0.2700 0.2450 0.2500 25,761 +0.00(+0.00%)
Oct 05, 2022 0.2550 0.2550 0.2450 0.2500 37,000 -0.01(-3.85%)
Oct 04, 2022 0.2400 0.3000 0.2400 0.2600 166,272 +0.04(+18.18%)
Sep 30, 2022 0.2200 0 +0.02(+10.00%)
Sep 29, 2022 0.2000 0.2000 0.2000 0.2000 32,500 +0.01(+5.26%)
Sep 28, 2022 0.2100 0.2100 0.1900 0.1900 47,228 -0.04(-17.39%)
Sep 27, 2022 0.2400 0.2400 0.2000 0.2300 26,300 -0.02(-8.00%)
Sep 26, 2022 0.2500 0.2500 0.2500 0.2500 10,000 -0.01(-1.96%)
Sep 23, 2022 0.2550 0.2550 0.2550 0.2550 9,630 -0.02(-5.56%)
Sep 22, 2022 0.2700 0.2700 0.2700 0.2700 9,509 +0.02(+8.00%)
Sep 21, 2022 0.2500 0.2500 0.2500 0.2500 684,113 -0.01(-1.96%)
Sep 20, 2022 0.2500 0.2550 0.2500 0.2550 4,000 +0.01(+4.08%)
Sep 16, 2022 0.2450 362 -0.01(-3.92%)
Sep 15, 2022 0.2550 0.2550 0.2550 0.2550 73,000 +0.00(+0.00%)
Sep 14, 2022 0.2700 0.2700 0.2550 0.2550 26,800 -0.05(-16.39%)
Sep 12, 2022 0.3050 303 +0.00(+0.00%)
Sep 09, 2022 0.3000 0.3050 0.3000 0.3050 3,000 +0.01(+1.67%)
Sep 07, 2022 0.3000 0 +0.04(+15.38%)
Sep 06, 2022 0.3000 0.3000 0.2600 0.2600 26,050 -0.04(-13.33%)
Sep 02, 2022 0.3000 0 +0.02(+7.14%)
Sep 01, 2022 0.2900 0.2900 0.2800 0.2800 14,500 -0.02(-6.67%)
Aug 31, 2022 0.3000 0.3000 0.3000 0.3000 10,500 -0.04(-11.76%)
Aug 26, 2022 0.3400 0 -0.01(-2.86%)
Aug 17, 2022 0.3500 0 +0.04(+12.90%)
Aug 15, 2022 0.3100 139 +0.00(+0.00%)
Aug 08, 2022 0.3100 71 +0.02(+6.90%)
Aug 04, 2022 0.2900 395 +0.00(+0.00%)
Aug 02, 2022 0.2900 0 +0.00(+0.00%)
Jul 28, 2022 0.2900 0 +0.04(+16.00%)
Jul 27, 2022 0.2400 0.2500 0.2400 0.2500 42,000 +0.02(+8.70%)
Jul 26, 2022 0.2400 0.2400 0.2300 0.2300 32,564 -0.01(-4.17%)
Jul 25, 2022 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Jul 22, 2022 0.2400 0.2450 0.2400 0.2400 32,005 -0.01(-4.00%)
Jul 21, 2022 0.2500 0.2500 0.2500 0.2500 33,000 +0.01(+4.17%)
Jul 20, 2022 0.2500 0.2500 0.2400 0.2400 4,001 +0.00(+0.00%)
Jul 19, 2022 0.2750 0.2750 0.2400 0.2400 52,200 -0.01(-4.00%)
Jul 18, 2022 0.2500 0.2500 0.2500 0.2500 15,500 +0.00(+0.00%)
Jul 15, 2022 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 14, 2022 0.2500 0.2500 0.2500 0.2500 11,783 +0.00(+0.00%)
Jul 13, 2022 0.2500 0.2750 0.2500 0.2500 25,000 +0.01(+4.17%)
Jul 12, 2022 0.2700 0.2700 0.2400 0.2400 35,776 -0.04(-12.73%)
Jul 11, 2022 0.2750 0.2750 0.2750 0.2750 10,000 -0.01(-1.79%)
Jul 08, 2022 0.2800 0.2800 0.2800 0.2800 2,300 -0.01(-3.45%)
Jul 07, 2022 0.2900 0.2900 0.2900 0.2900 3,000 +0.01(+3.57%)
Jul 06, 2022 0.2950 0.2950 0.2800 0.2800 23,500 -0.03(-9.68%)
Jul 05, 2022 0.3100 0.3100 0.3100 0.3100 535 +0.00(+0.00%)
Jul 04, 2022 0.3100 0.3200 0.3100 0.3100 114,113 +0.02(+6.90%)
Jun 30, 2022 0.2900 0 +0.00(+0.00%)
Jun 29, 2022 0.2600 0.2900 0.2600 0.2900 70,565 +0.00(+0.00%)
Jun 28, 2022 0.2650 0.2900 0.2650 0.2900 16,500 +0.03(+11.54%)
Jun 27, 2022 0.2600 0.2600 0.2600 0.2600 500 -0.02(-5.45%)
Jun 24, 2022 0.2750 0.2750 0.2750 0.2750 80,300 +0.00(+0.00%)
Jun 23, 2022 0.2750 0.2750 0.2750 0.2750 9,450 +0.01(+3.77%)
Jun 22, 2022 0.2650 0.2650 0.2650 0.2650 500 -0.01(-1.85%)
Jun 21, 2022 0.2750 0.2750 0.2600 0.2700 10,500 +0.00(+0.00%)
Jun 20, 2022 0.2700 0.2700 0.2650 0.2700 33,500 +0.01(+1.89%)
Jun 17, 2022 0.2700 0.2700 0.2550 0.2650 3,500 +0.01(+1.92%)
Jun 16, 2022 0.2950 0.3000 0.2600 0.2600 188,092 -0.03(-10.34%)
Jun 15, 2022 0.2950 0.2950 0.2900 0.2900 34,500 -0.01(-1.69%)
Jun 14, 2022 0.3000 0.3000 0.2950 0.2950 5,065 +0.00(+0.00%)
Jun 13, 2022 0.3000 0.3000 0.2950 0.2950 29,961 -0.01(-1.67%)
Jun 10, 2022 0.3050 0.3050 0.3000 0.3000 17,000 -0.01(-1.64%)
Jun 09, 2022 0.3100 0.3100 0.3050 0.3050 13,413 -0.02(-6.15%)
Jun 07, 2022 0.3250 0 -0.02(-4.41%)
Jun 06, 2022 0.3200 0.3400 0.3150 0.3400 51,313 -0.01(-2.86%)
Jun 02, 2022 0.3500 0 +0.06(+20.69%)
Jun 01, 2022 0.2700 0.2900 0.2700 0.2900 25,847 +0.01(+3.57%)
May 30, 2022 0.2800 0 +0.01(+3.70%)
May 27, 2022 0.2900 0.2900 0.2700 0.2700 10,000 -0.03(-10.00%)
May 26, 2022 0.2800 0.3000 0.2600 0.3000 152,500 +0.02(+7.14%)
May 25, 2022 0.2850 0.2850 0.2800 0.2800 124,500 -0.03(-11.11%)
May 24, 2022 0.3150 0.3150 0.3150 0.3150 5,939 +0.00(+0.00%)
May 20, 2022 0.3150 0 +0.02(+5.00%)
May 19, 2022 0.3100 0.3300 0.2800 0.3000 168,351 -0.03(-9.09%)
May 18, 2022 0.2650 0.3300 0.2600 0.3300 213,477 +0.05(+15.79%)
May 17, 2022 0.2700 0.2850 0.2600 0.2850 57,785 -0.01(-1.72%)
May 16, 2022 0.2900 0.2900 0.2900 0.2900 2,148 -0.03(-7.94%)
May 13, 2022 0.3150 0.3150 0.3150 0.3150 5,000 +0.04(+16.67%)
May 12, 2022 0.2850 0.2850 0.2700 0.2700 25,891 -0.01(-5.26%)
May 11, 2022 0.2850 0.2900 0.2850 0.2850 42,630 -0.03(-8.06%)
May 10, 2022 0.2850 0.3100 0.2850 0.3100 92,351 +0.03(+10.71%)
May 09, 2022 0.3000 0.3000 0.2700 0.2800 53,986 -0.03(-9.68%)
May 06, 2022 0.3200 0.3200 0.3000 0.3100 46,867 -0.01(-3.13%)
May 05, 2022 0.3500 0.3500 0.3200 0.3200 11,441 -0.02(-7.25%)
May 04, 2022 0.3650 0.3650 0.3450 0.3450 59,000 -0.02(-4.17%)
May 03, 2022 0.3750 0.3750 0.3600 0.3600 21,643 -0.02(-5.26%)
May 02, 2022 0.3800 0.3800 0.3800 0.3800 22,601 +0.00(+0.00%)
Apr 29, 2022 0.3800 0.3800 0.3700 0.3800 100,302 +0.02(+4.11%)
Apr 28, 2022 0.3900 0.3900 0.3400 0.3650 321,335 -0.03(-7.59%)
Apr 27, 2022 0.4100 0.4100 0.3950 0.3950 30,750 -0.01(-3.66%)
Apr 26, 2022 0.4050 0.4100 0.4050 0.4100 18,651 +0.00(+1.23%)
Apr 25, 2022 0.4300 0.4300 0.4000 0.4050 83,745 -0.01(-3.57%)
Apr 22, 2022 0.4350 0.4600 0.4200 0.4200 35,199 -0.06(-12.50%)
Apr 20, 2022 0.4800 30 +0.03(+6.67%)
Apr 19, 2022 0.3650 0.4500 0.3500 0.4500 266,290 +0.23(+104.55%)
Apr 18, 2022 0.2200 0.2200 0.2200 0.2200 515 -0.01(-2.22%)
Apr 14, 2022 0.2250 0 +0.02(+7.14%)
Apr 13, 2022 0.2050 0.2100 0.2050 0.2100 5,501 +0.00(+0.00%)
Apr 12, 2022 0.2150 0.2150 0.2100 0.2100 106,500 -0.01(-4.55%)
Apr 11, 2022 0.2250 0.2250 0.2200 0.2200 15,834 +0.00(+0.00%)
Apr 08, 2022 0.2200 0.2200 0.2200 0.2200 10,000 -0.01(-2.22%)
Apr 07, 2022 0.2150 0.2250 0.2150 0.2250 7,000 +0.01(+2.27%)
Apr 06, 2022 0.2200 0.2200 0.2200 0.2200 20,000 +0.00(+0.00%)
Apr 05, 2022 0.2200 0.2200 0.2200 0.2200 17,000 +0.01(+2.33%)
Apr 04, 2022 0.2150 0.2150 0.2150 0.2150 5,200 +0.00(+0.00%)
Apr 01, 2022 0.2200 0.2200 0.2150 0.2150 15,034 -0.02(-6.52%)
Mar 31, 2022 0.2300 0.2300 0.2300 0.2300 1,500 +0.01(+4.55%)
Mar 30, 2022 0.2200 0.2200 0.2200 0.2200 1,000 +0.01(+2.33%)
Mar 25, 2022 0.2150 0 -0.01(-2.27%)
Mar 24, 2022 0.2250 0.2250 0.2200 0.2200 12,506 +0.00(+0.00%)
Mar 23, 2022 0.2250 0.2250 0.2150 0.2200 142,540 -0.02(-8.33%)
Mar 22, 2022 0.2350 0.2400 0.2350 0.2400 24,000 +0.00(+0.00%)
Mar 21, 2022 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Mar 18, 2022 0.2400 0.2400 0.2400 0.2400 2,083 -0.01(-2.04%)
Mar 17, 2022 0.2450 0.2450 0.2450 0.2450 4,726 -0.01(-2.00%)
Mar 16, 2022 0.2450 0.2500 0.2450 0.2500 5,500 +0.00(+0.00%)
Mar 15, 2022 0.2450 0.2500 0.2450 0.2500 20,000 +0.00(+0.00%)
Mar 14, 2022 0.2350 0.2500 0.2350 0.2500 66,139 +0.02(+6.38%)
Mar 11, 2022 0.2250 0.2350 0.2250 0.2350 40,000 +0.00(+2.17%)
Mar 10, 2022 0.2300 0.2350 0.2300 0.2300 160,000 +0.01(+4.55%)
Mar 09, 2022 0.2100 0.2200 0.2100 0.2200 28,307 +0.01(+4.76%)
Mar 08, 2022 0.2300 0.2350 0.2100 0.2100 71,050 +0.01(+2.44%)
Mar 07, 2022 0.2200 0.2200 0.2000 0.2050 115,941 -0.02(-6.82%)
Mar 04, 2022 0.2400 0.2400 0.2200 0.2200 81,044 -0.02(-10.20%)
Mar 03, 2022 0.2500 0.2500 0.2450 0.2450 3,048 +0.01(+2.08%)
Mar 02, 2022 0.2400 0.2400 0.2400 0.2400 1,500 -0.01(-2.04%)
Feb 28, 2022 0.2450 52 -0.01(-3.92%)
Feb 25, 2022 0.2550 0.2550 0.2550 0.2550 5,000 +0.01(+4.08%)
Feb 24, 2022 0.2500 0.2500 0.2450 0.2450 9,539 -0.01(-3.92%)
Feb 23, 2022 0.2500 0.2550 0.2500 0.2550 34,121 +0.01(+2.00%)
Feb 22, 2022 0.2500 0.2500 0.2500 0.2500 5,000 +0.02(+11.11%)
Feb 18, 2022 0.2250 0 -0.01(-2.17%)
Feb 17, 2022 0.2500 0.2500 0.2300 0.2300 17,923 -0.02(-8.00%)
Feb 16, 2022 0.2400 0.2500 0.2400 0.2500 95,195 +0.02(+6.38%)
Feb 15, 2022 0.2250 0.2350 0.2250 0.2350 22,000 +0.01(+6.82%)
Feb 14, 2022 0.2500 0.2500 0.2200 0.2200 41,001 -0.02(-10.20%)
Feb 11, 2022 0.2500 0.2500 0.2450 0.2450 36,200 -0.01(-2.00%)
Feb 10, 2022 0.2500 0.2500 0.2500 0.2500 33,134 +0.00(+0.00%)
Feb 09, 2022 0.2700 0.2700 0.2500 0.2500 29,257 -0.02(-7.41%)
Feb 08, 2022 0.2450 0.2700 0.2450 0.2700 179,550 +0.03(+12.50%)
Feb 07, 2022 0.2200 0.2450 0.2200 0.2400 84,656 +0.02(+11.63%)
Feb 04, 2022 0.2150 0.2200 0.2150 0.2150 115,000 +0.01(+2.38%)
Feb 03, 2022 0.2100 0.2100 0.2100 0.2100 6,500 -0.01(-2.33%)
Feb 02, 2022 0.2150 0.2150 0.2150 0.2150 62,000 +0.00(+0.00%)
Feb 01, 2022 0.2150 0.2200 0.2050 0.2150 146,000 +0.00(+0.00%)
Jan 31, 2022 0.2150 0.2150 53,000 +0.01(+2.38%)
Jan 27, 2022 0.2100 0 -0.01(-4.55%)
Jan 25, 2022 0.2200 0 -0.02(-8.33%)
Jan 24, 2022 0.2400 0.2400 0.2400 0.2400 16,720 +0.01(+6.67%)
Jan 21, 2022 0.2300 0.2300 0.2250 0.2250 61,450 -0.01(-2.17%)
Jan 20, 2022 0.2400 0.2400 0.2200 0.2300 49,000 -0.01(-4.17%)
Jan 19, 2022 0.2450 0.2550 0.2400 0.2400 57,000 -0.02(-7.69%)
Jan 18, 2022 0.2600 0.2600 0.2600 0.2600 9,000 -0.01(-1.89%)
Jan 17, 2022 0.2500 0.2650 0.2500 0.2650 40,400 +0.02(+6.00%)
Jan 14, 2022 0.2500 0.2500 0.2500 0.2500 2,000 -0.01(-3.85%)
Jan 13, 2022 0.2600 0.2600 0.2600 0.2600 5,419 +0.00(+0.00%)
Jan 12, 2022 0.2650 0.2650 0.2600 0.2600 5,952 -0.01(-1.89%)
Jan 11, 2022 0.2600 0.2650 0.2600 0.2650 28,000 -0.01(-1.85%)
Jan 10, 2022 0.2900 0.2900 0.2700 0.2700 33,012 -0.01(-1.82%)
Jan 07, 2022 0.2600 0.2800 0.2500 0.2750 192,500 +0.04(+14.58%)
Jan 06, 2022 0.2600 0.2600 0.2400 0.2400 207,410 -0.02(-5.88%)
Jan 05, 2022 0.2600 0.2600 0.2550 0.2550 13,849 -0.01(-1.92%)
Jan 04, 2022 0.2550 0.2600 0.2550 0.2600 59,656 +0.02(+6.12%)
Dec 31, 2021 0.2450 0.2450 0.2450 0 +0.01(+6.52%)
Dec 29, 2021 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Dec 24, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 23, 2021 0.2400 0.2400 0.2400 0.2400 3,546 +0.01(+4.35%)
Dec 22, 2021 0.2300 0.2300 0.2300 0.2300 10,000 +0.01(+4.55%)
Dec 21, 2021 0.2350 0.2350 0.2200 0.2200 17,700 -0.02(-10.20%)
Dec 20, 2021 0.2500 0.2500 0.2450 0.2450 23,800 -0.01(-2.00%)
Dec 17, 2021 0.2500 0.2600 0.2500 0.2500 138,500 +0.00(+0.00%)
Dec 16, 2021 0.2500 0.2500 0.2500 0.2500 25,000 +0.00(+0.00%)
Dec 15, 2021 0.2600 0.2500 0.2450 0.2500 68,700 -0.01(-3.85%)
Dec 14, 2021 0.2700 0.2700 0.2600 0.2600 5,792 -0.01(-3.70%)
Dec 13, 2021 0.2800 0.2900 0.2700 0.2700 106,359 -0.01(-1.82%)
Dec 10, 2021 0.2750 0.2750 0.2750 0.2750 53,000 +0.01(+1.85%)
Dec 09, 2021 0.2700 0.2700 0.2700 0.2700 1,251 +0.00(+0.00%)
Dec 08, 2021 0.2700 0.2700 0.2700 0.2700 16,000 +0.00(+0.00%)
Dec 07, 2021 0.2700 0.2700 0.2600 0.2700 122,715 +0.01(+1.89%)
Dec 06, 2021 0.2650 0.2650 0.2650 0.2650 13,800 +0.00(+0.00%)
Dec 03, 2021 0.2700 0.2700 0.2600 0.2650 10,500 -0.01(-1.85%)
Dec 02, 2021 0.2500 0.2700 0.2450 0.2700 169,000 +0.03(+12.50%)
Dec 01, 2021 0.2400 0.2500 0.2400 0.2400 60,000 +0.01(+2.13%)
Nov 30, 2021 0.2300 0.2350 0.2300 0.2350 68,000 -0.01(-2.08%)
Nov 29, 2021 0.2300 0.2700 0.2300 0.2400 25,500 +0.01(+4.35%)
Nov 26, 2021 0.2300 0.2300 0.2300 0.2300 194,000 -0.00(-2.13%)
Nov 25, 2021 0.2350 0.2350 0.2300 0.2350 37,525 +0.01(+4.44%)
Nov 24, 2021 0.2300 0.2350 0.2250 0.2250 122,700 +0.00(+0.00%)
Nov 23, 2021 0.2250 0.2250 0.2200 0.2250 146,025 -0.01(-4.26%)
Nov 22, 2021 0.2450 0.2450 0.2250 0.2350 45,570 -0.01(-4.08%)
Nov 19, 2021 0.2450 0.2450 0.2450 0.2450 8,000 -0.01(-3.92%)
Nov 18, 2021 0.2550 0.2550 0.2550 0.2550 22,210 +0.01(+4.08%)
Nov 17, 2021 0.2550 0.2550 0.2400 0.2450 96,317 -0.01(-3.92%)
Nov 16, 2021 0.2650 0.2650 0.2450 0.2550 153,490 -0.01(-3.77%)
Nov 15, 2021 0.2650 0.2650 0.2650 0.2650 500 -0.01(-1.85%)
Nov 12, 2021 0.2850 0.2850 0.2700 0.2700 56,369 +0.00(+0.00%)
Nov 09, 2021 0.2700 0.2700 0.2700 0.2700 21,118 -0.01(-1.82%)
Nov 08, 2021 0.2800 0.2800 0.2750 0.2750 30,535 -0.01(-1.79%)
Nov 05, 2021 0.2850 0.2850 0.2700 0.2800 76,275 +0.01(+3.70%)
Nov 04, 2021 0.2750 0.2900 0.2700 0.2700 160,465 -0.01(-3.57%)
Nov 03, 2021 0.2850 0.2850 0.2750 0.2800 50,000 +0.01(+1.82%)
Nov 02, 2021 0.2700 0.2800 0.2700 0.2750 58,500 +0.01(+1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.