HAR - 906601

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20194,300.004,420.004,200.004,260.004,260.00501,680
Jun 06, 20194,290.004,450.004,210.004,210.004,210.00990,930
Jun 05, 20193,970.004,170.003,970.004,170.004,170.00887,280
Jun 04, 20193,830.003,940.003,830.003,900.003,900.00747,300
Jun 03, 20193,970.003,980.003,840.003,880.003,880.00657,030
May 31, 20194,050.004,160.003,970.003,970.003,970.00551,770
May 30, 20193,800.004,190.003,800.004,120.004,120.00817,330
May 29, 20194,300.004,300.003,910.003,960.003,960.001,054,670
May 28, 20194,000.004,230.004,000.004,200.004,200.001,914,600
May 24, 20193,440.003,710.003,400.003,710.003,710.001,390,230
May 23, 20193,280.003,470.003,220.003,470.003,470.001,439,400
May 22, 20193,100.003,310.003,070.003,250.003,250.001,033,220
May 21, 20193,020.003,100.002,980.003,100.003,100.00686,580
May 20, 20192,980.003,020.002,950.003,020.003,020.00496,740
May 17, 20192,960.002,990.002,950.002,980.002,980.00405,940
May 16, 20193,000.003,000.002,920.002,990.002,990.00832,830
May 15, 20192,980.003,000.002,940.003,000.003,000.00522,410
May 14, 20192,930.002,990.002,920.002,990.002,990.00658,550
May 13, 20193,000.003,000.002,930.003,000.003,000.00301,190
May 10, 20193,010.003,020.002,930.003,000.003,000.00452,720
May 09, 20193,030.003,060.002,920.003,020.003,020.00815,560
May 08, 20193,110.003,110.002,900.003,030.003,030.00572,980
May 07, 20193,150.003,230.003,040.003,060.003,060.00285,330
May 06, 20193,370.003,370.003,170.003,170.003,170.00761,420
May 03, 20193,500.003,510.003,360.003,400.003,400.00242,960
May 02, 20193,620.003,620.003,500.003,500.003,500.00563,580
May 01, 20193,640.003,640.003,640.003,640.003,640.00-
Apr 30, 20193,640.003,640.003,640.003,640.003,640.00-
Apr 29, 20193,640.003,640.003,640.003,640.003,640.00-
Apr 26, 20193,550.003,670.003,550.003,640.003,640.00661,480
Apr 25, 20193,680.003,680.003,560.003,600.003,600.00329,970
Apr 24, 20193,630.003,660.003,620.003,640.003,640.00688,420
Apr 23, 20193,600.003,670.003,600.003,600.003,600.00875,320
Apr 22, 20193,770.003,770.003,600.003,600.003,600.00886,330
Apr 18, 20193,700.003,700.003,540.003,600.003,600.00632,490
Apr 17, 20193,750.003,750.003,670.003,680.003,680.00317,700
Apr 16, 20193,800.003,800.003,660.003,680.003,680.00519,720
Apr 15, 20193,790.003,790.003,790.003,790.003,790.00-
Apr 12, 20193,830.003,890.003,790.003,790.003,790.00470,160
Apr 11, 20193,890.003,930.003,810.003,870.003,870.00389,180
Apr 10, 20193,920.003,950.003,840.003,890.003,890.00326,830
Apr 09, 20193,950.003,980.003,920.003,940.003,940.00385,040
Apr 08, 20193,960.003,960.003,920.003,950.003,950.00139,280
Apr 05, 20193,940.004,000.003,930.003,940.003,940.00181,100
Apr 04, 20193,920.004,000.003,920.003,980.003,980.00277,970
Apr 03, 20193,940.003,980.003,920.003,920.003,920.00210,540
Apr 02, 20193,980.004,000.003,940.003,940.003,940.00134,470
Apr 01, 20194,030.004,030.003,940.003,980.003,980.00139,810
Mar 29, 20193,920.004,000.003,920.003,980.003,980.001,078,310
Mar 28, 20194,000.004,020.003,950.003,970.003,970.0097,260
Mar 27, 20193,980.004,050.003,940.004,020.004,020.00177,580
Mar 26, 20194,000.004,020.003,940.003,940.003,940.00290,500
Mar 25, 20194,050.004,100.003,970.003,970.003,970.00532,070
Mar 22, 20194,150.004,170.004,080.004,110.004,110.00247,860
Mar 21, 20194,230.004,240.004,140.004,140.004,140.00208,290
Mar 20, 20194,220.004,220.004,130.004,200.004,200.00422,640
Mar 19, 20194,200.004,240.004,170.004,220.004,220.00351,960
Mar 18, 20194,200.004,290.004,180.004,180.004,180.00251,400
Mar 15, 20194,310.004,310.004,180.004,200.004,200.00391,390
Mar 14, 20194,290.004,350.004,230.004,300.004,300.001,228,280
Mar 13, 20194,170.004,280.004,160.004,260.004,260.001,394,020
Mar 12, 20194,220.004,280.004,170.004,170.004,170.00957,830
Mar 11, 20194,270.004,270.004,180.004,190.004,190.00447,440
Mar 08, 20194,400.004,400.004,400.004,400.004,400.00-
Mar 07, 20194,360.004,450.004,340.004,400.004,400.001,643,910
Mar 06, 20194,210.004,500.004,210.004,340.004,340.001,970,360
Mar 05, 20194,270.004,280.004,160.004,250.004,250.001,421,150
Mar 04, 20194,150.004,320.004,140.004,280.004,280.00785,090
Mar 01, 20194,100.004,210.004,100.004,120.004,120.00363,290
Feb 28, 20194,200.004,200.004,110.004,110.004,110.00344,350
Feb 27, 20194,270.004,270.004,200.004,200.004,200.00513,410
Feb 26, 20194,270.004,300.004,220.004,260.004,260.00487,970
Feb 25, 20194,200.004,290.004,200.004,280.004,280.00484,840
Feb 22, 20194,250.004,350.004,160.004,250.004,250.00699,840
Feb 21, 20194,210.004,340.004,210.004,250.004,250.00627,700
Feb 20, 20194,220.004,240.004,130.004,200.004,200.00412,700
Feb 19, 20194,400.004,400.004,190.004,250.004,250.00440,590
Feb 15, 20194,490.004,700.004,460.004,480.004,480.00736,530
Feb 14, 20194,150.004,450.004,120.004,450.004,450.001,136,330
Feb 13, 20194,130.004,200.004,130.004,160.004,160.00247,800
Feb 12, 20194,120.004,240.004,090.004,200.004,200.00387,790
Feb 11, 20194,100.004,300.004,100.004,200.004,200.00173,330
Feb 08, 20194,090.004,090.004,090.004,090.004,090.00-
Feb 07, 20194,090.004,090.004,090.004,090.004,090.00-
Feb 06, 20194,090.004,090.004,090.004,090.004,090.00-
Feb 05, 20194,090.004,090.004,090.004,090.004,090.00-
Feb 04, 20194,090.004,090.004,090.004,090.004,090.00-
Feb 01, 20194,050.004,100.003,900.004,090.004,090.00335,030
Jan 31, 20194,290.004,290.003,990.004,050.004,050.00734,440
Jan 30, 20194,400.004,410.004,290.004,290.004,290.00559,500
Jan 29, 20194,410.004,490.004,320.004,400.004,400.00106,350
Jan 28, 20194,510.004,510.004,300.004,410.004,410.00813,660
Jan 25, 20194,250.004,590.004,250.004,500.004,500.00589,210
Jan 24, 20194,620.004,620.004,510.004,510.004,510.00381,980
Jan 23, 20194,600.004,640.004,530.004,640.004,640.00853,990
Jan 22, 20194,530.004,670.004,530.004,640.004,640.001,400,740
Jan 18, 20194,400.004,720.004,400.004,530.004,530.00657,880
Jan 17, 20194,420.004,480.004,350.004,480.004,480.00114,620
Jan 16, 20194,380.004,420.004,330.004,400.004,400.00553,810
Jan 15, 20194,340.004,420.004,300.004,380.004,380.00609,350
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...