Canada markets open in 7 hours

906601 (HAR)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
At close: 05:07PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202210,000.0010,450.0010,000.0010,200.0010,200.002,136,200
Jan. 20, 20228,510.009,770.008,510.009,770.009,770.005,219,000
Jan. 19, 20229,140.009,140.009,140.009,140.009,140.00348,700
Jan. 18, 20229,820.009,820.009,820.009,820.009,820.00347,000
Jan. 14, 202211,300.0011,800.0011,300.0011,300.0011,300.005,458,100
Jan. 13, 202212,100.0012,100.0012,100.0012,100.0012,100.00536,500
Jan. 12, 202213,000.0013,800.0013,000.0013,000.0013,000.002,955,800
Jan. 11, 202214,800.0015,000.0013,950.0013,950.0013,950.004,586,400
Jan. 10, 202215,600.0016,400.0015,000.0015,000.0015,000.005,656,000
Jan. 07, 202215,950.0016,450.0015,500.0015,800.0015,800.003,736,400
Jan. 06, 202214,600.0015,500.0014,300.0015,500.0015,500.002,412,600
Jan. 05, 202214,800.0014,800.0014,100.0014,500.0014,500.002,362,700
Jan. 04, 202214,300.0014,800.0013,750.0014,150.0014,150.004,394,100
Jan. 03, 2022------
Dec. 31, 202114,450.0015,000.0013,950.0014,200.0014,200.003,383,600
Dec. 30, 202115,750.0015,750.0014,700.0014,900.0014,900.003,343,600
Dec. 29, 202115,750.0015,750.0015,300.0015,750.0015,750.004,938,300
Dec. 28, 202114,000.0014,750.0014,000.0014,750.0014,750.003,477,500
Dec. 27, 202113,600.0014,350.0013,050.0013,800.0013,800.003,054,400
Dec. 23, 202114,350.0014,350.0013,100.0014,350.0014,350.009,043,200
Dec. 22, 202113,450.0013,450.0013,450.0013,450.0013,450.003,851,700
Dec. 21, 202112,600.0012,600.0012,000.0012,600.0012,600.001,664,200
Dec. 20, 202111,600.0011,800.0011,350.0011,800.0011,800.005,075,000
Dec. 17, 202110,500.0011,050.0010,500.0011,050.0011,050.004,919,300
Dec. 16, 20219,700.0010,350.009,700.0010,350.0010,350.002,774,600
Dec. 15, 202110,200.0010,200.009,730.009,860.009,860.001,293,700
Dec. 14, 202110,500.0010,550.009,990.0010,200.0010,200.002,364,000
Dec. 13, 20219,500.0010,150.009,500.0010,150.0010,150.001,876,300
Dec. 10, 20219,780.009,800.009,360.009,500.009,500.001,503,300
Dec. 09, 20219,870.009,870.009,580.009,780.009,780.001,507,500
Dec. 08, 20219,750.0010,000.009,700.009,800.009,800.00513,000
Dec. 07, 20219,800.009,900.009,300.009,900.009,900.001,215,100
Dec. 06, 20219,960.009,960.009,330.009,720.009,720.001,223,200
Dec. 03, 202110,550.0010,700.009,960.009,960.009,960.001,784,800
Dec. 02, 202110,450.0010,950.0010,450.0010,700.0010,700.002,285,600
Dec. 01, 202110,100.0010,600.0010,100.0010,500.0010,500.001,443,600
Nov. 30, 20219,900.0010,500.009,780.0010,300.0010,300.003,810,600
Nov. 29, 20219,400.009,920.009,320.009,840.009,840.001,722,200
Nov. 26, 202110,200.0010,200.009,610.009,780.009,780.00922,500
Nov. 24, 202110,250.0010,250.009,780.009,850.009,850.001,947,800
Nov. 23, 20219,510.0010,250.009,510.0010,150.0010,150.001,119,800
Nov. 22, 202110,900.0010,950.0010,150.0010,150.0010,150.002,378,400
Nov. 19, 202111,500.0011,500.0010,350.0010,900.0010,900.004,995,500
Nov. 18, 202110,350.0010,750.0010,000.0010,750.0010,750.003,450,700
Nov. 17, 202110,200.0010,350.009,980.0010,050.0010,050.001,397,400
Nov. 16, 202110,150.0010,550.009,820.0010,200.0010,200.004,188,600
Nov. 15, 202111,000.0011,150.0010,300.0010,550.0010,550.003,309,300
Nov. 12, 202110,550.0010,800.0010,350.0010,750.0010,750.001,831,300
Nov. 11, 202110,300.0010,800.0010,250.0010,500.0010,500.002,473,900
Nov. 10, 20219,750.0010,350.009,750.0010,150.0010,150.002,190,100
Nov. 09, 202110,350.0010,500.009,910.009,980.009,980.002,963,900
Nov. 08, 202110,250.0011,000.0010,100.0010,350.0010,350.001,845,900
Nov. 05, 202110,000.0010,350.009,900.0010,350.0010,350.003,620,000
Nov. 04, 20218,910.009,900.008,910.009,870.009,870.002,594,600
Nov. 03, 20219,890.0010,100.009,270.009,270.009,270.006,684,000
Nov. 02, 20219,970.009,960.009,580.0010,500.0010,500.002,406,800
Nov. 01, 20219,400.009,400.009,400.009,400.009,400.00-
Oct. 29, 20218,700.009,400.008,700.009,400.009,400.004,732,600
Oct. 28, 20219,100.009,200.008,790.008,790.008,790.002,606,600
Oct. 27, 20217,480.007,480.007,480.007,480.007,480.00-
Oct. 26, 20217,480.007,480.007,480.007,480.007,480.00-
Oct. 25, 20217,480.007,480.007,480.007,480.007,480.00-
Oct. 22, 20217,860.008,120.007,480.007,480.007,480.005,089,700
Oct. 21, 20218,250.008,320.007,800.008,040.008,040.002,193,000
Oct. 20, 20218,700.008,900.007,790.008,020.008,020.006,305,500
Oct. 19, 20218,320.008,320.008,200.008,320.008,320.002,241,300
Oct. 18, 20217,280.007,280.007,280.007,280.007,280.00-
Oct. 15, 20217,580.007,580.006,990.007,280.007,280.0012,400,000
Oct. 14, 20216,630.006,630.006,630.006,630.006,630.00-
Oct. 13, 20216,630.006,630.006,630.006,630.006,630.00610,300
Oct. 12, 20215,870.006,200.005,820.006,200.006,200.005,958,100
Oct. 11, 20215,860.005,860.005,860.005,860.005,860.00-
Oct. 08, 20215,860.005,860.005,860.005,860.005,860.00-
Oct. 07, 20215,550.005,900.005,550.005,860.005,860.002,673,600
Oct. 06, 20215,350.005,350.005,350.005,350.005,350.00-
Oct. 05, 20215,480.005,480.005,350.005,350.005,350.00656,400
Oct. 04, 20215,170.005,400.005,080.005,350.005,350.00106,030,000
Oct. 01, 20215,240.005,290.005,070.005,100.005,100.00511,500
Sep. 30, 20215,170.005,330.005,110.005,260.005,260.00523,700
Sep. 29, 20215,060.005,130.004,980.005,110.005,110.00363,600
Sep. 28, 20214,930.005,190.004,800.005,060.005,060.00683,200
Sep. 27, 20215,390.005,390.005,050.005,050.005,050.001,523,500
Sep. 24, 20215,480.005,650.005,400.005,430.005,430.0081,020,000
Sep. 23, 20216,090.006,090.005,500.005,500.005,500.002,894,300
Sep. 22, 20215,550.005,550.005,550.005,550.005,550.00-
Sep. 21, 20215,550.005,550.005,550.005,550.005,550.00-
Sep. 20, 20215,310.005,580.005,300.005,550.005,550.001,822,700
Sep. 17, 20215,150.005,340.005,150.005,300.005,300.001,115,000
Sep. 16, 20215,300.005,310.005,100.005,150.005,150.00805,800
Sep. 15, 20215,150.005,430.005,130.005,270.005,270.001,624,800
Sep. 14, 20215,040.005,180.004,970.005,080.005,080.001,093,900
Sep. 13, 20214,980.005,190.004,980.005,040.005,040.001,045,000
Sep. 10, 20214,740.005,020.004,740.004,960.004,960.001,683,700
Sep. 09, 20214,790.004,790.004,600.004,740.004,740.00347,500
Sep. 08, 20214,750.004,750.004,750.004,750.004,750.00-
Sep. 07, 20215,050.005,050.004,690.004,750.004,750.001,163,000
Sep. 03, 20214,860.004,860.004,860.004,860.004,860.00-
Sep. 02, 20214,860.004,860.004,860.004,860.004,860.00-
Sep. 01, 20214,680.004,870.004,670.004,860.004,860.001,109,700
Aug. 31, 20214,650.004,730.004,580.004,680.004,680.00773,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...