Harrow, Inc. (HROW)
NASDAQ: HROW · Real-Time Price · USD
44.23
-0.23 (-0.52%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 45.91 | 46.75 | 44.20 | 44.46 | 44.46 | -3.16% | 263,226 |
| Sep 24, 2024 | 44.45 | 45.99 | 43.33 | 45.91 | 45.91 | 3.31% | 241,128 |
| Sep 23, 2024 | 45.36 | 46.02 | 44.00 | 44.44 | 44.44 | -1.29% | 282,159 |
| Sep 20, 2024 | 46.43 | 46.89 | 44.84 | 45.02 | 45.02 | -3.12% | 695,703 |
| Sep 19, 2024 | 46.64 | 47.55 | 45.75 | 46.47 | 46.47 | 2.51% | 342,836 |
| Sep 18, 2024 | 43.33 | 46.71 | 42.51 | 45.33 | 45.33 | 4.04% | 382,616 |
| Sep 17, 2024 | 44.31 | 44.38 | 43.15 | 43.57 | 43.57 | -0.91% | 178,574 |
| Sep 16, 2024 | 45.06 | 45.11 | 43.07 | 43.97 | 43.97 | -2.59% | 323,976 |
| Sep 13, 2024 | 42.34 | 45.78 | 42.09 | 45.14 | 45.14 | 7.30% | 614,154 |
| Sep 12, 2024 | 41.57 | 42.91 | 41.32 | 42.07 | 42.07 | 1.69% | 238,445 |
| Sep 11, 2024 | 41.06 | 42.00 | 40.31 | 41.37 | 41.37 | 0.75% | 310,640 |
| Sep 10, 2024 | 39.42 | 41.64 | 39.42 | 41.06 | 41.06 | 4.43% | 458,121 |
| Sep 9, 2024 | 38.78 | 39.74 | 38.24 | 39.32 | 39.32 | 3.53% | 277,124 |
| Sep 6, 2024 | 39.98 | 40.35 | 37.73 | 37.98 | 37.98 | -5.14% | 323,100 |
| Sep 5, 2024 | 39.40 | 40.20 | 38.89 | 40.04 | 40.04 | 1.91% | 339,343 |
| Sep 4, 2024 | 39.22 | 39.92 | 38.52 | 39.29 | 39.29 | -0.86% | 277,984 |
| Sep 3, 2024 | 40.29 | 41.16 | 38.94 | 39.63 | 39.63 | -2.05% | 369,105 |
| Aug 30, 2024 | 39.50 | 40.51 | 38.67 | 40.46 | 40.46 | 3.06% | 946,827 |
| Aug 29, 2024 | 39.94 | 41.30 | 39.05 | 39.26 | 39.26 | -0.75% | 613,544 |
| Aug 28, 2024 | 42.92 | 43.00 | 38.27 | 39.56 | 39.56 | -8.86% | 1,276,687 |
| Aug 27, 2024 | 44.40 | 44.80 | 42.86 | 43.40 | 43.40 | -1.85% | 651,957 |
| Aug 26, 2024 | 43.01 | 44.50 | 42.12 | 44.22 | 44.22 | 3.56% | 735,404 |
| Aug 23, 2024 | 41.51 | 43.24 | 41.40 | 42.70 | 42.70 | 3.34% | 671,274 |
| Aug 22, 2024 | 40.42 | 42.00 | 40.09 | 41.32 | 41.32 | 3.09% | 826,482 |
| Aug 21, 2024 | 39.30 | 40.09 | 38.72 | 40.08 | 40.08 | 1.96% | 462,738 |
| Aug 20, 2024 | 39.12 | 40.39 | 38.86 | 39.31 | 39.31 | -0.43% | 316,165 |
| Aug 19, 2024 | 39.23 | 40.03 | 38.44 | 39.48 | 39.48 | 1.44% | 593,209 |
| Aug 16, 2024 | 39.23 | 39.30 | 38.15 | 38.92 | 38.92 | - | 455,170 |
| Aug 15, 2024 | 38.09 | 39.55 | 37.03 | 38.92 | 38.92 | 5.05% | 778,448 |
| Aug 14, 2024 | 38.17 | 38.47 | 36.73 | 37.05 | 37.05 | -2.11% | 504,509 |
| Aug 13, 2024 | 35.50 | 38.38 | 35.32 | 37.85 | 37.85 | 6.62% | 1,365,152 |
| Aug 12, 2024 | 36.18 | 36.31 | 34.21 | 35.50 | 35.50 | -1.22% | 1,028,022 |
| Aug 9, 2024 | 34.40 | 36.00 | 33.97 | 35.94 | 35.94 | 5.96% | 1,565,346 |
| Aug 8, 2024 | 31.48 | 35.23 | 30.00 | 33.92 | 33.92 | 54.32% | 4,703,851 |
| Aug 7, 2024 | 23.00 | 23.00 | 21.33 | 21.98 | 21.98 | -3.26% | 677,076 |
| Aug 6, 2024 | 22.77 | 23.29 | 22.22 | 22.72 | 22.72 | -0.31% | 550,179 |
| Aug 5, 2024 | 22.15 | 23.01 | 21.45 | 22.79 | 22.79 | -3.43% | 562,128 |
| Aug 2, 2024 | 23.87 | 24.17 | 22.88 | 23.60 | 23.60 | -3.87% | 367,232 |
| Aug 1, 2024 | 25.81 | 26.00 | 24.20 | 24.55 | 24.55 | -4.77% | 343,794 |
| Jul 31, 2024 | 24.37 | 26.21 | 24.27 | 25.78 | 25.78 | 7.33% | 574,040 |
| Jul 30, 2024 | 24.12 | 24.56 | 23.74 | 24.02 | 24.02 | -0.66% | 226,401 |
| Jul 29, 2024 | 24.65 | 25.10 | 23.94 | 24.18 | 24.18 | -1.06% | 363,271 |
| Jul 26, 2024 | 24.60 | 24.90 | 23.96 | 24.44 | 24.44 | 0.87% | 231,051 |
| Jul 25, 2024 | 24.01 | 24.67 | 23.93 | 24.23 | 24.23 | 1.51% | 226,066 |
| Jul 24, 2024 | 24.30 | 24.80 | 23.46 | 23.87 | 23.87 | -2.49% | 268,554 |
| Jul 23, 2024 | 25.00 | 25.44 | 24.22 | 24.48 | 24.48 | -3.16% | 298,957 |
| Jul 22, 2024 | 25.10 | 25.50 | 24.80 | 25.28 | 25.28 | 1.08% | 238,628 |
| Jul 19, 2024 | 24.75 | 25.48 | 24.40 | 25.01 | 25.01 | 1.71% | 319,668 |
| Jul 18, 2024 | 25.18 | 25.58 | 24.47 | 24.59 | 24.59 | -2.23% | 364,806 |
| Jul 17, 2024 | 24.44 | 25.43 | 24.44 | 25.15 | 25.15 | 1.33% | 384,509 |
| Jul 16, 2024 | 24.90 | 25.14 | 24.63 | 24.82 | 24.82 | -0.12% | 333,863 |
| Jul 15, 2024 | 23.67 | 25.10 | 23.34 | 24.85 | 24.85 | 5.25% | 406,415 |
| Jul 12, 2024 | 23.92 | 24.41 | 23.24 | 23.61 | 23.61 | -0.55% | 345,954 |
| Jul 11, 2024 | 23.53 | 23.95 | 23.10 | 23.74 | 23.74 | 2.95% | 356,253 |
| Jul 10, 2024 | 22.86 | 23.11 | 22.39 | 23.06 | 23.06 | 1.14% | 202,270 |
| Jul 9, 2024 | 22.65 | 23.46 | 22.23 | 22.80 | 22.80 | 1.51% | 553,031 |
| Jul 8, 2024 | 22.27 | 22.53 | 21.95 | 22.46 | 22.46 | 1.54% | 273,095 |
| Jul 5, 2024 | 21.71 | 22.30 | 21.51 | 22.12 | 22.12 | 2.38% | 291,504 |
| Jul 3, 2024 | 21.03 | 22.13 | 21.03 | 21.61 | 21.61 | 3.62% | 395,827 |
| Jul 2, 2024 | 20.93 | 21.00 | 20.36 | 20.85 | 20.85 | -0.95% | 355,884 |
| Jul 1, 2024 | 20.87 | 21.34 | 20.87 | 21.05 | 21.05 | 0.77% | 267,503 |
| Jun 28, 2024 | 21.16 | 21.34 | 20.46 | 20.89 | 20.89 | -0.52% | 680,211 |
| Jun 27, 2024 | 21.41 | 21.49 | 20.75 | 21.00 | 21.00 | -1.59% | 496,005 |
| Jun 26, 2024 | 21.50 | 21.59 | 21.12 | 21.34 | 21.34 | -1.39% | 297,658 |
| Jun 25, 2024 | 21.59 | 22.28 | 21.55 | 21.64 | 21.64 | 0.74% | 353,625 |
| Jun 24, 2024 | 21.12 | 21.51 | 20.93 | 21.48 | 21.48 | 2.29% | 647,801 |
| Jun 21, 2024 | 20.05 | 21.24 | 19.97 | 21.00 | 21.00 | 5.37% | 938,821 |
| Jun 20, 2024 | 20.14 | 20.45 | 19.31 | 19.93 | 19.93 | 12.92% | 1,207,732 |
| Jun 18, 2024 | 17.65 | 18.12 | 17.46 | 17.65 | 17.65 | -0.23% | 178,461 |
| Jun 17, 2024 | 17.96 | 17.96 | 16.87 | 17.69 | 17.69 | -1.56% | 343,367 |
| Jun 14, 2024 | 17.80 | 18.21 | 17.02 | 17.97 | 17.97 | 0.17% | 397,647 |
| Jun 13, 2024 | 18.33 | 18.93 | 17.82 | 17.94 | 17.94 | -1.70% | 181,687 |
| Jun 12, 2024 | 18.42 | 19.12 | 18.09 | 18.25 | 18.25 | 0.88% | 263,871 |
| Jun 11, 2024 | 17.58 | 18.27 | 17.50 | 18.09 | 18.09 | 1.97% | 351,994 |
| Jun 10, 2024 | 17.99 | 18.14 | 17.53 | 17.74 | 17.74 | -2.37% | 222,641 |
| Jun 7, 2024 | 17.91 | 18.28 | 17.84 | 18.17 | 18.17 | 1.17% | 220,423 |
| Jun 6, 2024 | 17.86 | 18.58 | 17.82 | 17.96 | 17.96 | 0.22% | 314,513 |
| Jun 5, 2024 | 17.54 | 18.44 | 17.54 | 17.92 | 17.92 | 2.93% | 451,908 |
| Jun 4, 2024 | 16.86 | 17.58 | 16.71 | 17.41 | 17.41 | 2.23% | 250,119 |
| Jun 3, 2024 | 18.18 | 18.45 | 16.94 | 17.03 | 17.03 | -5.13% | 410,252 |
| May 31, 2024 | 18.09 | 18.21 | 17.57 | 17.95 | 17.95 | 0.62% | 947,144 |
| May 30, 2024 | 17.83 | 18.11 | 17.54 | 17.84 | 17.84 | 0.06% | 317,244 |
| May 29, 2024 | 18.26 | 18.67 | 17.45 | 17.83 | 17.83 | -3.93% | 602,467 |
| May 28, 2024 | 17.90 | 18.74 | 17.56 | 18.56 | 18.56 | 3.75% | 495,027 |
| May 24, 2024 | 17.50 | 17.95 | 17.07 | 17.89 | 17.89 | 2.23% | 249,439 |
| May 23, 2024 | 17.31 | 18.25 | 17.08 | 17.50 | 17.50 | 1.63% | 545,275 |
| May 22, 2024 | 16.46 | 17.41 | 15.97 | 17.22 | 17.22 | 4.43% | 341,050 |
| May 21, 2024 | 16.64 | 16.91 | 16.39 | 16.49 | 16.49 | -1.79% | 279,299 |
| May 20, 2024 | 16.81 | 17.11 | 16.57 | 16.79 | 16.79 | 0.18% | 332,819 |
| May 17, 2024 | 16.11 | 17.15 | 15.97 | 16.76 | 16.76 | 3.71% | 546,507 |
| May 16, 2024 | 15.91 | 16.37 | 15.78 | 16.16 | 16.16 | 1.48% | 512,999 |
| May 15, 2024 | 16.56 | 17.28 | 15.82 | 15.93 | 15.93 | -1.94% | 1,013,789 |
| May 14, 2024 | 14.55 | 17.49 | 14.35 | 16.24 | 16.24 | 34.55% | 2,820,478 |
| May 13, 2024 | 11.59 | 12.20 | 11.39 | 12.07 | 12.07 | 4.05% | 832,176 |
| May 10, 2024 | 10.30 | 11.61 | 10.20 | 11.60 | 11.60 | 12.73% | 1,125,325 |
| May 9, 2024 | 10.37 | 10.49 | 10.08 | 10.29 | 10.29 | -0.29% | 226,924 |
| May 8, 2024 | 10.76 | 10.89 | 10.30 | 10.32 | 10.32 | -5.67% | 267,782 |
| May 7, 2024 | 10.55 | 10.97 | 10.41 | 10.94 | 10.94 | 4.29% | 262,710 |
| May 6, 2024 | 10.45 | 10.58 | 10.39 | 10.49 | 10.49 | 1.06% | 194,654 |
| May 3, 2024 | 10.85 | 10.98 | 10.21 | 10.38 | 10.38 | -2.44% | 280,144 |