|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 333,100 | 84.16 | 87.25 | 83.53 | 86.40 | 00:00:00 | | 2004-04-23 | 240,600 | 87.15 | 87.15 | 85.30 | 85.69 | 00:00:00 | | 2004-04-26 | 370,000 | 85.59 | 87.20 | 85.08 | 85.66 | 00:00:00 | | 2004-04-27 | 480,700 | 85.90 | 86.04 | 85.14 | 85.25 | 00:00:00 | | 2004-04-28 | 1,053,300 | 85.34 | 85.34 | 80.00 | 80.25 | 00:00:00 | | 2004-04-29 | 977,200 | 80.70 | 80.90 | 77.20 | 77.45 | 00:00:00 | | 2004-04-30 | 1,142,100 | 78.00 | 78.14 | 73.58 | 75.85 | 00:00:00 | | 2004-05-03 | 993,600 | 76.20 | 78.72 | 74.92 | 76.00 | 00:00:00 | | 2004-05-04 | 576,700 | 76.65 | 77.46 | 74.99 | 75.50 | 00:00:00 | | 2004-05-05 | 459,100 | 76.25 | 78.13 | 76.02 | 77.60 | 00:00:00 | | 2004-05-06 | 452,500 | 77.60 | 77.80 | 76.21 | 77.50 | 00:00:00 | | 2004-05-07 | 643,100 | 77.00 | 77.00 | 74.25 | 74.87 | 00:00:00 | | 2004-05-10 | 700,500 | 73.51 | 74.44 | 71.61 | 72.24 | 00:00:00 | | 2004-05-11 | 368,800 | 72.49 | 74.23 | 71.92 | 73.75 | 00:00:00 | | 2004-05-12 | 576,800 | 74.05 | 74.10 | 70.65 | 72.92 | 00:00:00 | | 2004-05-13 | 398,400 | 72.86 | 74.40 | 72.13 | 73.71 | 00:00:00 | | 2004-05-14 | 403,200 | 73.50 | 74.04 | 71.91 | 73.02 | 00:00:00 | | 2004-05-17 | 377,400 | 70.54 | 72.40 | 70.33 | 71.44 | 00:00:00 | | 2004-05-18 | 300,100 | 72.07 | 73.15 | 71.60 | 72.90 | 00:00:00 | | 2004-05-19 | 561,300 | 73.00 | 74.67 | 72.30 | 73.00 | 00:00:00 | | 2004-05-20 | 493,100 | 72.95 | 73.98 | 72.69 | 73.90 | 00:00:00 | | 2004-05-21 | 498,600 | 73.70 | 74.60 | 73.53 | 74.40 | 00:00:00 | | 2004-05-24 | 407,000 | 75.40 | 75.85 | 74.42 | 75.24 | 00:00:00 | | 2004-05-25 | 354,200 | 75.40 | 76.71 | 74.09 | 76.05 | 00:00:00 | | 2004-05-26 | 329,300 | 76.30 | 76.91 | 75.74 | 76.50 | 00:00:00 | | 2004-05-27 | 517,200 | 77.15 | 77.80 | 76.67 | 77.80 | 00:00:00 | | 2004-05-28 | 1,249,000 | 78.00 | 80.38 | 77.90 | 80.14 | 00:00:00 | | 2004-06-01 | 596,900 | 80.14 | 81.23 | 78.52 | 79.50 | 00:00:00 | | 2004-06-02 | 357,800 | 80.00 | 80.92 | 78.79 | 80.65 | 00:00:00 | | 2004-06-03 | 497,400 | 81.35 | 81.82 | 79.46 | 79.87 | 00:00:00 | | 2004-06-04 | 367,300 | 81.00 | 81.80 | 80.10 | 80.10 | 00:00:00 | | 2004-06-07 | 688,500 | 80.90 | 83.76 | 80.84 | 83.65 | 00:00:00 | | 2004-06-08 | 414,800 | 83.65 | 84.00 | 82.35 | 83.79 | 00:00:00 | | 2004-06-09 | 381,400 | 84.10 | 84.55 | 82.83 | 82.94 | 00:00:00 | | 2004-06-10 | 279,900 | 83.75 | 83.75 | 81.82 | 82.67 | 00:00:00 | | 2004-06-14 | 373,800 | 82.68 | 83.76 | 81.76 | 82.24 | 00:00:00 | | 2004-06-15 | 1,456,600 | 83.90 | 89.30 | 83.80 | 89.20 | 00:00:00 | | 2004-06-16 | 560,900 | 89.21 | 89.90 | 87.02 | 88.55 | 00:00:00 | | 2004-06-17 | 327,000 | 88.42 | 88.81 | 87.36 | 88.67 | 00:00:00 | | 2004-06-18 | 396,100 | 87.80 | 89.88 | 87.51 | 89.10 | 00:00:00 | | 2004-06-21 | 379,400 | 88.25 | 89.69 | 87.80 | 87.98 | 00:00:00 | | 2004-06-22 | 408,500 | 87.70 | 88.75 | 86.11 | 88.43 | 00:00:00 | | 2004-06-23 | 473,900 | 89.00 | 90.65 | 88.71 | 90.65 | 00:00:00 | | 2004-06-24 | 528,300 | 90.90 | 92.30 | 90.50 | 90.69 | 00:00:00 | | 2004-06-25 | 390,200 | 91.09 | 91.98 | 89.73 | 90.96 | 00:00:00 | | 2004-06-28 | 649,700 | 91.80 | 92.30 | 89.15 | 89.75 | 00:00:00 | | 2004-06-29 | 412,800 | 89.75 | 91.35 | 89.75 | 90.85 | 00:00:00 | | 2004-06-30 | 586,700 | 91.70 | 91.85 | 89.68 | 91.00 | 00:00:00 | | 2004-07-01 | 436,800 | 91.15 | 91.15 | 88.90 | 90.25 | 00:00:00 | | 2004-07-02 | 262,400 | 90.25 | 90.54 | 89.20 | 90.18 | 00:00:00 | | 2004-07-06 | 677,900 | 90.35 | 90.47 | 86.90 | 87.26 | 00:00:00 | | 2004-07-07 | 351,600 | 87.35 | 89.13 | 87.15 | 88.36 | 00:00:00 | | 2004-07-08 | 557,700 | 88.26 | 88.26 | 87.14 | 87.57 | 00:00:00 | | 2004-07-09 | 314,500 | 87.72 | 89.52 | 87.72 | 88.55 | 00:00:00 | | 2004-07-12 | 455,900 | 88.25 | 88.35 | 85.40 | 85.65 | 00:00:00 | | 2004-07-13 | 439,500 | 86.25 | 86.94 | 85.15 | 86.85 | 00:00:00 | | 2004-07-14 | 547,800 | 86.70 | 88.80 | 85.41 | 85.55 | 00:00:00 | | 2004-07-15 | 575,700 | 85.76 | 86.22 | 84.62 | 85.45 | 00:00:00 | | 2004-07-16 | 485,400 | 85.10 | 85.40 | 84.48 | 85.18 | 00:00:00 | | 2004-07-19 | 563,900 | 84.90 | 86.73 | 84.80 | 86.20 | 00:00:00 | | 2004-07-20 | 399,300 | 86.23 | 88.19 | 86.17 | 88.05 | 00:00:00 | | 2004-07-21 | 473,000 | 87.90 | 88.91 | 87.20 | 87.20 | 00:00:00 | | 2004-07-22 | 533,000 | 87.21 | 87.21 | 83.01 | 84.67 | 00:00:00 | | 2004-07-23 | 429,600 | 84.68 | 86.63 | 83.95 | 85.93 | 00:00:00 | | 2004-07-26 | 350,200 | 85.70 | 86.40 | 83.90 | 84.09 | 00:00:00 | | 2004-07-27 | 304,300 | 84.34 | 87.30 | 84.30 | 86.92 | 00:00:00 | | 2004-07-28 | 351,000 | 86.82 | 86.82 | 84.12 | 85.80 | 00:00:00 | | 2004-07-29 | 430,800 | 85.08 | 86.60 | 84.05 | 85.83 | 00:00:00 | | 2004-07-30 | 304,700 | 85.58 | 86.39 | 84.78 | 85.73 | 00:00:00 | | 2004-08-02 | 538,400 | 85.25 | 86.70 | 83.50 | 86.55 | 00:00:00 | | 2004-08-03 | 435,700 | 86.45 | 87.49 | 85.12 | 85.60 | 00:00:00 | | 2004-08-04 | 428,000 | 85.60 | 85.60 | 83.51 | 84.37 | 00:00:00 | | 2004-08-05 | 641,700 | 84.15 | 84.69 | 80.80 | 81.05 | 00:00:00 | | 2004-08-06 | 661,100 | 80.30 | 81.18 | 79.16 | 79.87 | 00:00:00 | | 2004-08-09 | 532,800 | 79.85 | 80.80 | 78.80 | 79.07 | 00:00:00 | | 2004-08-10 | 515,900 | 79.75 | 81.78 | 78.85 | 81.38 | 00:00:00 | | 2004-08-11 | 400,000 | 81.10 | 81.52 | 79.03 | 80.49 | 00:00:00 | | 2004-08-12 | 730,100 | 80.10 | 80.48 | 77.59 | 78.02 | 00:00:00 | | 2004-08-13 | 533,800 | 78.03 | 79.15 | 77.59 | 77.97 | 00:00:00 | | 2004-08-16 | 873,500 | 77.98 | 81.30 | 77.16 | 79.90 | 00:00:00 | | 2004-08-17 | 406,100 | 80.40 | 81.58 | 79.90 | 80.24 | 00:00:00 | | 2004-08-18 | 2,050,300 | 80.00 | 85.50 | 79.08 | 85.20 | 00:00:00 | | 2004-08-19 | 1,438,500 | 85.50 | 89.97 | 85.50 | 89.70 | 00:00:00 | | 2004-08-20 | 1,438,100 | 89.20 | 93.89 | 89.11 | 93.89 | 00:00:00 | | 2004-08-23 | 1,180,600 | 93.90 | 95.00 | 92.07 | 92.42 | 00:00:00 | | 2004-08-24 | 617,900 | 91.87 | 93.07 | 91.56 | 92.90 | 00:00:00 | | 2004-08-25 | 435,300 | 93.50 | 93.98 | 91.98 | 93.50 | 00:00:00 | | 2004-08-26 | 364,500 | 93.80 | 94.50 | 93.01 | 94.10 | 00:00:00 | | 2004-08-27 | 427,000 | 94.35 | 95.43 | 93.78 | 95.10 | 00:00:00 | | 2004-08-30 | 461,500 | 94.90 | 95.50 | 93.80 | 94.20 | 00:00:00 | | 2004-08-31 | 639,000 | 94.15 | 96.74 | 94.15 | 96.69 | 00:00:00 | | 2004-09-01 | 953,200 | 96.45 | 97.85 | 96.09 | 96.75 | 00:00:00 | | 2004-09-02 | 719,400 | 97.15 | 99.67 | 96.50 | 98.66 | 00:00:00 | | 2004-09-03 | 333,700 | 98.42 | 99.06 | 98.11 | 98.62 | 00:00:00 | | 2004-09-07 | 506,600 | 98.85 | 100.12 | 98.79 | 100.09 | 00:00:00 | | 2004-09-08 | 619,300 | 99.96 | 100.92 | 99.18 | 100.05 | 00:00:00 | | 2004-09-09 | 335,900 | 100.20 | 101.45 | 99.01 | 99.56 | 00:00:00 | | 2004-09-10 | 650,500 | 99.80 | 101.98 | 98.02 | 101.45 | 00:00:00 | | 2004-09-13 | 554,900 | 101.20 | 102.89 | 100.54 | 101.35 | 00:00:00 | | 2004-09-14 | 374,700 | 101.50 | 102.43 | 100.46 | 102.05 | 00:00:00 | | 2004-09-15 | 444,700 | 101.95 | 102.99 | 101.43 | 102.25 | 00:00:00 | | 2004-09-16 | 799,700 | 102.50 | 104.40 | 102.47 | 102.77 | 00:00:00 | | 2004-09-17 | 872,600 | 102.70 | 102.85 | 101.35 | 102.10 | 00:00:00 | | 2004-09-20 | 467,000 | 102.20 | 103.38 | 102.09 | 102.73 | 00:00:00 | | 2004-09-21 | 552,900 | 103.15 | 104.61 | 103.09 | 104.42 | 00:00:00 | | 2004-09-22 | 603,100 | 103.60 | 104.49 | 102.11 | 102.76 | 00:00:00 | | 2004-09-23 | 610,500 | 102.90 | 104.64 | 102.60 | 104.15 | 00:00:00 | | 2004-09-24 | 816,700 | 104.75 | 106.20 | 104.53 | 105.79 | 00:00:00 | | 2004-09-27 | 568,700 | 105.78 | 105.78 | 104.03 | 105.02 | 00:00:00 | | 2004-09-28 | 678,500 | 105.60 | 106.60 | 104.77 | 106.18 | 00:00:00 | | 2004-09-29 | 502,800 | 106.00 | 107.87 | 105.30 | 107.60 | 00:00:00 | | 2004-09-30 | 411,300 | 107.35 | 107.80 | 106.17 | 107.75 | 00:00:00 | | 2004-10-01 | 365,400 | 107.95 | 108.40 | 107.68 | 107.96 | 00:00:00 | | 2004-10-04 | 695,300 | 109.25 | 111.92 | 109.00 | 111.34 | 00:00:00 | | 2004-10-05 | 720,600 | 110.50 | 111.00 | 106.10 | 106.98 | 00:00:00 | | 2004-10-06 | 717,700 | 106.73 | 107.60 | 105.32 | 107.10 | 00:00:00 | | 2004-10-07 | 457,200 | 106.95 | 107.20 | 105.43 | 105.85 | 00:00:00 | | 2004-10-08 | 480,900 | 105.60 | 106.80 | 104.20 | 104.55 | 00:00:00 | | 2004-10-11 | 357,400 | 104.85 | 105.55 | 104.34 | 104.62 | 00:00:00 | | 2004-10-12 | 494,800 | 103.62 | 104.30 | 103.02 | 103.50 | 00:00:00 | | 2004-10-13 | 403,500 | 104.00 | 105.29 | 102.83 | 103.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
