FRA:HAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	20.99	20.99	20.99	20.99	-	3.09%	1,518
Jun 2, 2026	20.66	20.75	20.36	20.36	20.36	0.05%	1,518
Jun 1, 2026	20.58	20.58	20.35	20.35	20.35	-0.05%	-
May 29, 2026	20.54	20.55	20.36	20.36	20.36	0.15%	-
May 28, 2026	20.63	20.63	20.33	20.33	20.33	3.07%	-
May 27, 2026	19.80	19.82	19.73	19.73	19.73	-1.00%	145
May 26, 2026	20.03	20.03	19.93	19.93	19.93	-2.57%	-
May 25, 2026	20.73	20.73	20.45	20.45	20.45	3.75%	520
May 22, 2026	19.96	19.96	19.71	19.71	19.71	-0.33%	-
May 21, 2026	20.30	20.34	19.78	19.78	19.78	0.15%	-
May 20, 2026	19.98	19.98	19.75	19.75	19.75	-4.24%	-
May 19, 2026	20.72	20.77	20.62	20.62	20.62	-3.78%	-
May 18, 2026	21.31	21.43	21.31	21.43	21.43	-1.15%	-
May 15, 2026	21.78	21.78	21.68	21.68	21.68	1.98%	-
May 14, 2026	21.73	22.10	21.26	21.26	21.26	-0.47%	20
May 13, 2026	21.41	21.43	21.36	21.36	21.36	0.47%	-
May 12, 2026	21.49	21.53	21.26	21.26	21.26	-2.03%	-
May 11, 2026	21.40	21.70	21.37	21.70	21.70	8.85%	-
May 8, 2026	20.00	20.00	19.94	19.94	19.94	-0.97%	-
May 7, 2026	20.17	20.17	20.13	20.13	20.13	-4.73%	-
May 6, 2026	21.01	21.13	20.99	21.13	21.13	4.60%	28
May 5, 2026	19.80	20.20	19.76	20.20	20.20	-2.18%	10
May 4, 2026	20.70	20.70	20.65	20.65	20.65	2.99%	148
Apr 30, 2026	19.94	20.05	19.94	20.05	20.05	1.29%	-
Apr 29, 2026	19.88	19.88	19.80	19.80	19.80	1.85%	-
Apr 28, 2026	19.48	19.49	19.44	19.44	19.44	-0.18%	-
Apr 27, 2026	19.52	19.52	19.47	19.47	19.47	-1.99%	-
Apr 24, 2026	19.82	19.87	19.81	19.87	19.87	2.37%	-
Apr 23, 2026	19.32	19.41	19.32	19.41	19.41	-5.80%	-
Apr 22, 2026	20.60	21.00	20.59	20.60	20.60	1.13%	1,518
Apr 21, 2026	20.20	20.37	20.20	20.37	20.37	3.48%	-
Apr 20, 2026	19.67	19.69	19.67	19.69	19.69	3.39%	-
Apr 17, 2026	18.92	19.04	18.92	19.04	19.04	-1.09%	-
Apr 16, 2026	19.23	19.25	19.14	19.25	19.25	-1.03%	-
Apr 15, 2026	19.50	19.50	19.45	19.45	19.45	1.22%	-
Apr 14, 2026	19.29	19.29	19.22	19.22	19.22	-0.31%	-
Apr 13, 2026	19.24	19.39	19.05	19.28	19.28	0.47%	156
Apr 10, 2026	19.60	19.60	19.13	19.19	19.19	6.32%	305
Apr 9, 2026	18.09	18.09	18.05	18.05	18.05	-1.12%	-
Apr 8, 2026	18.16	18.25	18.13	18.25	18.25	1.61%	800
Apr 7, 2026	18.67	18.67	17.96	17.96	17.96	1.33%	2,904
Apr 2, 2026	17.27	17.73	17.12	17.73	17.73	2.43%	1,610
Apr 1, 2026	17.43	17.43	17.31	17.31	17.31	1.26%	-
Mar 31, 2026	16.93	17.09	16.88	17.09	17.09	1.61%	400
Mar 30, 2026	16.84	16.89	16.82	16.82	16.82	-0.62%	-
Mar 27, 2026	16.93	16.93	16.74	16.93	16.93	1.74%	-
Mar 26, 2026	15.85	16.64	15.77	16.64	16.64	4.36%	-
Mar 25, 2026	16.21	16.21	15.94	15.94	15.94	1.79%	50
Mar 24, 2026	15.28	15.66	15.22	15.66	15.66	1.95%	-
Mar 23, 2026	15.00	15.36	15.00	15.36	15.36	0.07%	-