|
 Harman Internatio - [Ticker: HAR] |     | | Last Trade | 111.50 | Last Trade Time | 2017-03-10 - 21:00:00 | | Variation | 0.00 (0.00%) | Open | 111.50 | | High | 111.62 | Low | 111.43 | | Volume | 1,077,512 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 111.50 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | HAR quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 195,600 | 56.58 | 57.20 | 56.33 | 56.95 | 00:00:00 | | 2000-01-04 | 250,400 | 56.95 | 57.95 | 56.20 | 56.20 | 00:00:00 | | 2000-01-05 | 130,400 | 56.45 | 56.70 | 55.64 | 55.70 | 00:00:00 | | 2000-01-06 | 119,600 | 55.70 | 56.33 | 55.39 | 56.01 | 00:00:00 | | 2000-01-07 | 156,800 | 55.95 | 57.01 | 55.95 | 56.95 | 00:00:00 | | 2000-01-10 | 80,000 | 57.20 | 57.70 | 57.07 | 57.26 | 00:00:00 | | 2000-01-11 | 191,600 | 57.20 | 57.20 | 55.58 | 55.89 | 00:00:00 | | 2000-01-12 | 79,200 | 55.89 | 55.89 | 54.95 | 55.45 | 00:00:00 | | 2000-01-13 | 79,200 | 55.45 | 55.58 | 55.20 | 55.45 | 00:00:00 | | 2000-01-14 | 136,000 | 55.20 | 56.83 | 55.08 | 56.14 | 00:00:00 | | 2000-01-18 | 118,400 | 56.08 | 56.45 | 55.58 | 56.08 | 00:00:00 | | 2000-01-19 | 96,800 | 55.83 | 56.51 | 55.58 | 56.08 | 00:00:00 | | 2000-01-20 | 266,000 | 55.95 | 59.57 | 55.83 | 59.14 | 00:00:00 | | 2000-01-21 | 52,400 | 59.20 | 59.57 | 58.39 | 59.32 | 00:00:00 | | 2000-01-24 | 296,000 | 59.45 | 60.20 | 58.95 | 59.07 | 00:00:00 | | 2000-01-25 | 513,600 | 60.45 | 60.95 | 59.20 | 60.76 | 00:00:00 | | 2000-01-26 | 392,000 | 60.95 | 62.45 | 60.82 | 61.76 | 00:00:00 | | 2000-01-27 | 158,000 | 61.76 | 62.45 | 61.32 | 61.32 | 00:00:00 | | 2000-01-28 | 199,200 | 61.51 | 61.88 | 60.57 | 60.57 | 00:00:00 | | 2000-01-31 | 192,800 | 60.63 | 60.63 | 58.32 | 58.32 | 00:00:00 | | 2000-02-01 | 212,000 | 57.95 | 58.07 | 57.07 | 57.39 | 00:00:00 | | 2000-02-02 | 102,800 | 57.64 | 57.76 | 57.07 | 57.20 | 00:00:00 | | 2000-02-03 | 200,800 | 57.39 | 58.01 | 56.95 | 57.14 | 00:00:00 | | 2000-02-04 | 184,800 | 57.26 | 57.26 | 55.70 | 56.89 | 00:00:00 | | 2000-02-07 | 90,800 | 56.81 | 58.19 | 56.75 | 57.75 | 00:00:00 | | 2000-02-08 | 95,600 | 58.00 | 58.88 | 58.00 | 58.88 | 00:00:00 | | 2000-02-09 | 256,000 | 59.12 | 61.50 | 59.12 | 61.00 | 00:00:00 | | 2000-02-10 | 176,800 | 60.88 | 61.12 | 59.88 | 60.50 | 00:00:00 | | 2000-02-11 | 210,400 | 60.75 | 61.75 | 60.62 | 61.50 | 00:00:00 | | 2000-02-14 | 372,000 | 61.75 | 62.25 | 61.00 | 61.06 | 00:00:00 | | 2000-02-15 | 154,400 | 61.06 | 61.50 | 60.62 | 61.06 | 00:00:00 | | 2000-02-16 | 48,400 | 61.00 | 61.94 | 61.00 | 61.06 | 00:00:00 | | 2000-02-17 | 96,000 | 61.31 | 63.75 | 61.00 | 62.00 | 00:00:00 | | 2000-02-18 | 125,200 | 62.25 | 62.25 | 61.00 | 61.00 | 00:00:00 | | 2000-02-22 | 122,000 | 61.62 | 62.00 | 59.75 | 61.81 | 00:00:00 | | 2000-02-23 | 3,404 | 15.39 | 15.56 | 15.22 | 15.22 | 00:00:00 | | 2000-02-24 | 147,200 | 61.12 | 62.31 | 60.25 | 60.88 | 00:00:00 | | 2000-02-25 | 258,400 | 60.75 | 61.44 | 60.00 | 60.38 | 00:00:00 | | 2000-02-28 | 147,200 | 60.25 | 60.25 | 57.12 | 58.62 | 00:00:00 | | 2000-02-29 | 305,200 | 60.00 | 63.00 | 60.00 | 61.94 | 00:00:00 | | 2000-03-01 | 228,400 | 61.94 | 62.00 | 60.31 | 61.38 | 00:00:00 | | 2000-03-02 | 133,200 | 61.50 | 61.81 | 59.56 | 59.69 | 00:00:00 | | 2000-03-03 | 163,200 | 59.75 | 60.25 | 58.94 | 59.38 | 00:00:00 | | 2000-03-06 | 142,400 | 59.50 | 61.31 | 59.50 | 60.12 | 00:00:00 | | 2000-03-07 | 67,600 | 60.12 | 60.19 | 57.81 | 57.81 | 00:00:00 | | 2000-03-08 | 96,400 | 58.00 | 59.31 | 58.00 | 58.81 | 00:00:00 | | 2000-03-09 | 140,400 | 58.94 | 60.25 | 58.81 | 60.25 | 00:00:00 | | 2000-03-10 | 88,800 | 60.25 | 61.81 | 60.00 | 60.31 | 00:00:00 | | 2000-03-13 | 94,800 | 60.31 | 60.31 | 58.25 | 58.25 | 00:00:00 | | 2000-03-14 | 98,000 | 58.38 | 58.62 | 56.25 | 56.88 | 00:00:00 | | 2000-03-15 | 165,600 | 56.88 | 58.69 | 56.88 | 58.00 | 00:00:00 | | 2000-03-16 | 181,200 | 58.00 | 59.75 | 58.00 | 58.94 | 00:00:00 | | 2000-03-17 | 97,600 | 58.69 | 59.25 | 58.62 | 58.94 | 00:00:00 | | 2000-03-20 | 44,400 | 58.94 | 60.25 | 58.50 | 58.88 | 00:00:00 | | 2000-03-21 | 50,000 | 58.81 | 58.81 | 57.44 | 58.56 | 00:00:00 | | 2000-03-22 | 164,800 | 58.81 | 60.31 | 58.81 | 59.88 | 00:00:00 | | 2000-03-23 | 140,000 | 59.62 | 60.12 | 59.50 | 59.62 | 00:00:00 | | 2000-03-24 | 310,000 | 59.62 | 59.62 | 57.75 | 58.19 | 00:00:00 | | 2000-03-27 | 62,400 | 58.44 | 59.00 | 58.25 | 58.62 | 00:00:00 | | 2000-03-28 | 156,800 | 58.62 | 58.88 | 57.25 | 57.31 | 00:00:00 | | 2000-03-29 | 156,000 | 57.19 | 57.88 | 56.75 | 56.81 | 00:00:00 | | 2000-03-30 | 120,800 | 56.69 | 57.44 | 56.44 | 56.88 | 00:00:00 | | 2000-03-31 | 249,200 | 57.19 | 60.94 | 57.19 | 60.00 | 00:00:00 | | 2000-04-03 | 151,200 | 59.75 | 60.19 | 59.25 | 59.50 | 00:00:00 | | 2000-04-04 | 109,600 | 59.75 | 60.00 | 57.88 | 59.31 | 00:00:00 | | 2000-04-05 | 92,800 | 59.06 | 60.31 | 59.06 | 60.19 | 00:00:00 | | 2000-04-06 | 105,600 | 60.19 | 61.44 | 59.25 | 59.25 | 00:00:00 | | 2000-04-07 | 140,000 | 59.31 | 59.94 | 57.81 | 59.94 | 00:00:00 | | 2000-04-10 | 118,400 | 59.94 | 60.56 | 57.88 | 57.88 | 00:00:00 | | 2000-04-11 | 149,600 | 57.94 | 58.50 | 57.88 | 58.12 | 00:00:00 | | 2000-04-12 | 253,600 | 57.88 | 61.50 | 57.88 | 61.25 | 00:00:00 | | 2000-04-13 | 138,400 | 61.00 | 61.50 | 60.56 | 60.88 | 00:00:00 | | 2000-04-14 | 164,800 | 60.62 | 62.00 | 60.56 | 61.00 | 00:00:00 | | 2000-04-17 | 171,600 | 61.06 | 61.06 | 58.81 | 60.00 | 00:00:00 | | 2000-04-18 | 291,600 | 59.88 | 59.94 | 58.88 | 59.44 | 00:00:00 | | 2000-04-19 | 144,000 | 59.44 | 59.44 | 58.62 | 58.88 | 00:00:00 | | 2000-04-20 | 224,000 | 58.81 | 59.00 | 58.50 | 58.94 | 00:00:00 | | 2000-04-24 | 38,400 | 58.69 | 58.75 | 57.81 | 57.81 | 00:00:00 | | 2000-04-25 | 315,200 | 57.94 | 61.62 | 57.94 | 61.62 | 00:00:00 | | 2000-04-26 | 228,800 | 62.25 | 63.38 | 62.19 | 62.94 | 00:00:00 | | 2000-04-27 | 197,200 | 62.94 | 67.25 | 62.75 | 67.25 | 00:00:00 | | 2000-04-28 | 303,200 | 67.44 | 68.50 | 63.00 | 65.38 | 00:00:00 | | 2000-05-01 | 233,600 | 65.56 | 67.19 | 65.44 | 67.06 | 00:00:00 | | 2000-05-02 | 168,000 | 66.81 | 67.00 | 65.31 | 65.69 | 00:00:00 | | 2000-05-03 | 264,000 | 65.94 | 66.12 | 64.69 | 64.69 | 00:00:00 | | 2000-05-04 | 148,000 | 64.81 | 65.62 | 64.81 | 65.00 | 00:00:00 | | 2000-05-05 | 159,200 | 65.06 | 66.94 | 65.06 | 66.94 | 00:00:00 | | 2000-05-08 | 152,000 | 66.62 | 66.62 | 63.00 | 63.00 | 00:00:00 | | 2000-05-09 | 168,400 | 63.50 | 63.94 | 62.69 | 63.31 | 00:00:00 | | 2000-05-10 | 62,800 | 63.38 | 64.31 | 62.00 | 62.00 | 00:00:00 | | 2000-05-11 | 119,600 | 62.00 | 64.62 | 61.44 | 63.50 | 00:00:00 | | 2000-05-12 | 186,800 | 63.75 | 65.12 | 63.75 | 64.69 | 00:00:00 | | 2000-05-15 | 164,400 | 64.94 | 65.69 | 64.56 | 65.00 | 00:00:00 | | 2000-05-16 | 56,000 | 65.19 | 65.56 | 64.25 | 64.69 | 00:00:00 | | 2000-05-17 | 30,800 | 64.50 | 64.88 | 64.00 | 64.06 | 00:00:00 | | 2000-05-18 | 49,600 | 63.94 | 64.19 | 62.88 | 62.88 | 00:00:00 | | 2000-05-19 | 72,000 | 62.88 | 62.88 | 61.25 | 61.38 | 00:00:00 | | 2000-05-22 | 81,600 | 61.19 | 61.75 | 60.00 | 60.94 | 00:00:00 | | 2000-05-23 | 121,600 | 60.69 | 60.88 | 59.50 | 59.56 | 00:00:00 | | 2000-05-24 | 159,200 | 59.69 | 59.69 | 57.06 | 59.56 | 00:00:00 | | 2000-05-25 | 96,400 | 59.69 | 60.88 | 59.69 | 60.00 | 00:00:00 | | 2000-05-26 | 158,400 | 60.25 | 60.50 | 59.00 | 59.62 | 00:00:00 | | 2000-05-30 | 154,400 | 59.75 | 60.00 | 58.62 | 60.00 | 00:00:00 | | 2000-05-31 | 106,400 | 59.88 | 60.56 | 57.81 | 57.88 | 00:00:00 | | 2000-06-01 | 371,600 | 58.00 | 58.00 | 56.00 | 57.94 | 00:00:00 | | 2000-06-02 | 7,672 | 14.53 | 14.84 | 14.19 | 14.75 | 00:00:00 | | 2000-06-05 | 99,200 | 59.00 | 59.75 | 57.62 | 59.50 | 00:00:00 | | 2000-06-06 | 111,200 | 59.50 | 60.50 | 58.62 | 59.38 | 00:00:00 | | 2000-06-07 | 100,800 | 59.12 | 59.88 | 58.62 | 59.00 | 00:00:00 | | 2000-06-08 | 152,800 | 58.94 | 58.94 | 57.12 | 57.50 | 00:00:00 | | 2000-06-09 | 3,740 | 14.41 | 14.56 | 14.34 | 14.56 | 00:00:00 | | 2000-06-12 | 118,400 | 58.38 | 59.38 | 58.12 | 58.31 | 00:00:00 | | 2000-06-13 | 88,000 | 58.31 | 58.75 | 57.62 | 58.00 | 00:00:00 | | 2000-06-14 | 107,200 | 58.00 | 58.00 | 56.25 | 56.56 | 00:00:00 | | 2000-06-15 | 168,400 | 56.69 | 58.75 | 56.12 | 58.75 | 00:00:00 | | 2000-06-16 | 444,400 | 59.25 | 64.06 | 59.25 | 63.75 | 00:00:00 | | 2000-06-19 | 240,400 | 64.00 | 65.62 | 61.88 | 64.94 | 00:00:00 | | 2000-06-20 | 195,200 | 66.12 | 66.12 | 62.88 | 62.88 | 00:00:00 | | 2000-06-21 | 102,800 | 62.88 | 62.88 | 61.38 | 62.25 | 00:00:00 | | 2000-06-22 | 142,800 | 62.12 | 62.44 | 59.31 | 59.94 | 00:00:00 | | 2000-06-23 | 59,600 | 59.69 | 59.94 | 58.56 | 59.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
