|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 403,500 | 104.00 | 105.29 | 102.83 | 103.90 | 00:00:00 | | 2004-10-14 | 678,700 | 103.91 | 104.59 | 102.90 | 103.47 | 00:00:00 | | 2004-10-15 | 530,900 | 103.57 | 104.49 | 102.19 | 103.78 | 00:00:00 | | 2004-10-18 | 596,800 | 103.25 | 105.90 | 102.87 | 105.75 | 00:00:00 | | 2004-10-19 | 893,900 | 106.00 | 108.09 | 103.95 | 104.30 | 00:00:00 | | 2004-10-20 | 642,800 | 104.30 | 105.61 | 103.04 | 104.81 | 00:00:00 | | 2004-10-21 | 452,300 | 104.75 | 105.83 | 104.20 | 104.93 | 00:00:00 | | 2004-10-22 | 382,300 | 104.80 | 106.49 | 104.59 | 105.76 | 00:00:00 | | 2004-10-25 | 539,800 | 106.20 | 106.64 | 104.77 | 105.28 | 00:00:00 | | 2004-10-26 | 625,600 | 106.15 | 106.15 | 103.67 | 104.55 | 00:00:00 | | 2004-10-27 | 1,428,800 | 104.55 | 114.00 | 103.69 | 112.55 | 00:00:00 | | 2004-10-28 | 1,750,700 | 112.79 | 121.36 | 112.79 | 120.18 | 00:00:00 | | 2004-10-29 | 746,200 | 119.95 | 120.85 | 119.22 | 120.18 | 00:00:00 | | 2004-11-01 | 651,500 | 120.55 | 120.65 | 119.02 | 120.15 | 00:00:00 | | 2004-11-02 | 1,347,600 | 120.40 | 126.55 | 120.40 | 125.70 | 00:00:00 | | 2004-11-03 | 968,800 | 130.00 | 130.01 | 127.28 | 128.75 | 00:00:00 | | 2004-11-04 | 706,200 | 128.63 | 128.66 | 125.61 | 126.70 | 00:00:00 | | 2004-11-05 | 613,500 | 127.15 | 127.48 | 124.70 | 126.53 | 00:00:00 | | 2004-11-08 | 378,300 | 127.25 | 128.95 | 126.35 | 126.88 | 00:00:00 | | 2004-11-09 | 485,300 | 127.13 | 128.14 | 125.92 | 127.75 | 00:00:00 | | 2004-11-10 | 435,900 | 128.00 | 128.60 | 126.10 | 126.94 | 00:00:00 | | 2004-11-11 | 669,600 | 127.03 | 129.70 | 126.51 | 129.70 | 00:00:00 | | 2004-11-12 | 647,400 | 129.90 | 130.82 | 127.81 | 130.72 | 00:00:00 | | 2004-11-15 | 579,300 | 131.42 | 131.74 | 129.20 | 129.59 | 00:00:00 | | 2004-11-16 | 717,200 | 129.00 | 129.48 | 125.61 | 125.92 | 00:00:00 | | 2004-11-17 | 663,400 | 129.50 | 129.56 | 125.75 | 127.30 | 00:00:00 | | 2004-11-18 | 377,900 | 127.55 | 128.10 | 126.25 | 127.10 | 00:00:00 | | 2004-11-19 | 526,100 | 126.85 | 127.10 | 124.36 | 124.90 | 00:00:00 | | 2004-11-22 | 569,700 | 123.75 | 125.50 | 121.74 | 125.15 | 00:00:00 | | 2004-11-23 | 387,100 | 125.85 | 127.20 | 124.56 | 125.37 | 00:00:00 | | 2004-11-24 | 208,900 | 125.55 | 126.90 | 125.22 | 125.80 | 00:00:00 | | 2004-11-26 | 69,400 | 125.80 | 126.72 | 125.52 | 125.61 | 00:00:00 | | 2004-11-29 | 493,600 | 125.69 | 126.33 | 123.06 | 124.54 | 00:00:00 | | 2004-11-30 | 355,300 | 124.50 | 125.00 | 122.64 | 122.85 | 00:00:00 | | 2004-12-01 | 634,900 | 124.15 | 126.90 | 122.50 | 126.44 | 00:00:00 | | 2004-12-02 | 368,100 | 125.85 | 127.75 | 124.07 | 126.00 | 00:00:00 | | 2004-12-03 | 415,200 | 126.01 | 128.79 | 126.01 | 127.30 | 00:00:00 | | 2004-12-06 | 770,600 | 127.39 | 127.39 | 121.91 | 122.61 | 00:00:00 | | 2004-12-07 | 641,400 | 123.70 | 123.75 | 118.85 | 118.93 | 00:00:00 | | 2004-12-08 | 417,200 | 119.00 | 120.30 | 117.17 | 118.50 | 00:00:00 | | 2004-12-09 | 721,400 | 118.75 | 120.59 | 118.65 | 120.00 | 00:00:00 | | 2004-12-10 | 516,400 | 118.85 | 120.24 | 118.05 | 120.00 | 00:00:00 | | 2004-12-13 | 384,100 | 120.45 | 122.56 | 120.19 | 121.08 | 00:00:00 | | 2004-12-14 | 411,600 | 120.99 | 121.79 | 119.59 | 121.49 | 00:00:00 | | 2004-12-15 | 656,500 | 121.29 | 125.00 | 121.20 | 125.00 | 00:00:00 | | 2004-12-16 | 413,100 | 125.00 | 125.57 | 122.60 | 124.50 | 00:00:00 | | 2004-12-17 | 760,400 | 122.50 | 125.61 | 122.50 | 125.61 | 00:00:00 | | 2004-12-20 | 503,600 | 125.61 | 126.32 | 123.56 | 125.20 | 00:00:00 | | 2004-12-21 | 409,100 | 125.20 | 127.70 | 124.81 | 126.35 | 00:00:00 | | 2004-12-22 | 511,700 | 126.10 | 129.50 | 126.10 | 128.10 | 00:00:00 | | 2004-12-23 | 293,000 | 128.35 | 129.00 | 127.05 | 127.05 | 00:00:00 | | 2004-12-27 | 264,800 | 127.06 | 127.06 | 124.69 | 124.75 | 00:00:00 | | 2004-12-28 | 360,200 | 124.75 | 127.68 | 124.42 | 127.68 | 00:00:00 | | 2004-12-29 | 191,500 | 126.75 | 127.11 | 126.00 | 126.40 | 00:00:00 | | 2004-12-30 | 216,700 | 125.50 | 126.85 | 125.50 | 125.90 | 00:00:00 | | 2004-12-31 | 234,300 | 127.00 | 128.67 | 126.49 | 127.00 | 00:00:00 | | 2005-01-03 | 485,900 | 125.60 | 126.68 | 121.40 | 121.67 | 00:00:00 | | 2005-01-04 | 428,600 | 122.93 | 123.64 | 119.66 | 120.16 | 00:00:00 | | 2005-01-05 | 479,000 | 120.16 | 121.18 | 118.53 | 119.05 | 00:00:00 | | 2005-01-06 | 432,100 | 119.04 | 120.16 | 118.25 | 119.85 | 00:00:00 | | 2005-01-07 | 784,500 | 119.75 | 119.78 | 115.00 | 116.90 | 00:00:00 | | 2005-01-10 | 677,500 | 117.55 | 122.65 | 117.55 | 121.47 | 00:00:00 | | 2005-01-11 | 349,700 | 121.00 | 121.00 | 118.83 | 119.00 | 00:00:00 | | 2005-01-12 | 1,187,800 | 118.95 | 121.85 | 115.02 | 121.67 | 00:00:00 | | 2005-01-13 | 833,500 | 123.65 | 125.54 | 122.71 | 124.82 | 00:00:00 | | 2005-01-14 | 568,200 | 124.82 | 127.90 | 123.57 | 127.46 | 00:00:00 | | 2005-01-18 | 731,300 | 127.30 | 130.45 | 125.78 | 128.15 | 00:00:00 | | 2005-01-19 | 267,900 | 128.68 | 128.86 | 125.79 | 126.42 | 00:00:00 | | 2005-01-20 | 563,000 | 124.80 | 125.52 | 122.72 | 123.13 | 00:00:00 | | 2005-01-21 | 291,100 | 123.14 | 124.64 | 122.29 | 122.80 | 00:00:00 | | 2005-01-24 | 360,500 | 123.00 | 123.66 | 120.10 | 120.47 | 00:00:00 | | 2005-01-25 | 440,700 | 120.47 | 121.76 | 120.20 | 120.40 | 00:00:00 | | 2005-01-26 | 3,433,000 | 121.88 | 122.81 | 110.48 | 121.86 | 00:00:00 | | 2005-01-27 | 1,309,400 | 123.00 | 126.69 | 121.90 | 126.19 | 00:00:00 | | 2005-01-28 | 826,800 | 125.30 | 125.30 | 120.06 | 120.95 | 00:00:00 | | 2005-01-31 | 860,300 | 122.50 | 124.72 | 120.78 | 121.65 | 00:00:00 | | 2005-02-01 | 681,700 | 122.00 | 123.16 | 121.77 | 122.22 | 00:00:00 | | 2005-02-02 | 596,500 | 121.40 | 121.82 | 120.01 | 120.70 | 00:00:00 | | 2005-02-03 | 995,200 | 120.75 | 120.75 | 116.38 | 117.08 | 00:00:00 | | 2005-02-04 | 666,900 | 117.40 | 119.47 | 115.22 | 119.05 | 00:00:00 | | 2005-02-07 | 642,000 | 117.65 | 118.34 | 115.57 | 116.02 | 00:00:00 | | 2005-02-08 | 749,200 | 116.31 | 117.05 | 113.80 | 114.02 | 00:00:00 | | 2005-02-09 | 1,106,100 | 114.65 | 115.49 | 110.30 | 111.02 | 00:00:00 | | 2005-02-10 | 1,810,500 | 111.60 | 115.10 | 106.91 | 113.70 | 00:00:00 | | 2005-02-11 | 574,300 | 113.40 | 114.22 | 112.25 | 112.50 | 00:00:00 | | 2005-02-14 | 684,600 | 112.90 | 116.14 | 112.27 | 115.73 | 00:00:00 | | 2005-02-15 | 657,100 | 116.50 | 117.61 | 114.93 | 116.20 | 00:00:00 | | 2005-02-16 | 474,900 | 115.30 | 115.60 | 113.80 | 114.17 | 00:00:00 | | 2005-02-17 | 558,700 | 114.65 | 115.20 | 112.24 | 112.42 | 00:00:00 | | 2005-02-18 | 416,500 | 112.83 | 113.25 | 111.01 | 111.60 | 00:00:00 | | 2005-02-22 | 642,800 | 113.50 | 113.77 | 111.02 | 111.26 | 00:00:00 | | 2005-02-23 | 502,600 | 112.00 | 112.93 | 110.90 | 112.20 | 00:00:00 | | 2005-02-24 | 573,400 | 111.40 | 114.00 | 111.38 | 113.40 | 00:00:00 | | 2005-02-25 | 400,400 | 113.50 | 114.41 | 112.73 | 113.81 | 00:00:00 | | 2005-02-28 | 394,000 | 113.56 | 113.77 | 111.71 | 112.17 | 00:00:00 | | 2005-03-01 | 627,600 | 112.55 | 114.98 | 111.26 | 112.16 | 00:00:00 | | 2005-03-02 | 1,085,800 | 109.50 | 110.30 | 107.61 | 108.01 | 00:00:00 | | 2005-03-03 | 823,300 | 108.16 | 109.41 | 106.06 | 108.08 | 00:00:00 | | 2005-03-04 | 685,700 | 108.55 | 111.43 | 107.65 | 111.06 | 00:00:00 | | 2005-03-07 | 537,500 | 111.00 | 112.65 | 110.30 | 112.30 | 00:00:00 | | 2005-03-08 | 503,800 | 113.75 | 113.83 | 109.90 | 110.27 | 00:00:00 | | 2005-03-09 | 3,335,400 | 105.00 | 105.74 | 94.43 | 95.55 | 00:00:00 | | 2005-03-10 | 2,073,800 | 96.50 | 98.50 | 92.31 | 92.80 | 00:00:00 | | 2005-03-11 | 1,050,400 | 93.05 | 95.50 | 93.05 | 95.37 | 00:00:00 | | 2005-03-14 | 1,134,100 | 95.30 | 96.35 | 92.30 | 94.09 | 00:00:00 | | 2005-03-15 | 820,300 | 95.12 | 97.74 | 94.15 | 94.80 | 00:00:00 | | 2005-03-16 | 787,300 | 94.75 | 95.90 | 92.18 | 92.62 | 00:00:00 | | 2005-03-17 | 702,200 | 92.99 | 93.34 | 91.57 | 92.51 | 00:00:00 | | 2005-03-18 | 670,700 | 92.67 | 93.12 | 92.53 | 92.74 | 00:00:00 | | 2005-03-21 | 825,500 | 92.00 | 92.59 | 92.00 | 92.31 | 00:00:00 | | 2005-03-22 | 914,300 | 91.85 | 92.96 | 90.43 | 90.88 | 00:00:00 | | 2005-03-23 | 1,143,400 | 90.70 | 90.70 | 87.88 | 88.15 | 00:00:00 | | 2005-03-24 | 1,104,500 | 89.10 | 89.85 | 87.27 | 87.76 | 00:00:00 | | 2005-03-28 | 620,700 | 88.01 | 88.76 | 87.44 | 87.45 | 00:00:00 | | 2005-03-29 | 1,393,000 | 87.45 | 88.26 | 84.02 | 84.45 | 00:00:00 | | 2005-03-30 | 594,900 | 85.10 | 87.95 | 84.68 | 87.20 | 00:00:00 | | 2005-03-31 | 906,000 | 87.30 | 89.15 | 87.28 | 88.46 | 00:00:00 | | 2005-04-01 | 914,800 | 88.45 | 89.45 | 87.88 | 88.46 | 00:00:00 | | 2005-04-04 | 1,563,300 | 88.46 | 88.51 | 85.77 | 87.00 | 00:00:00 | | 2005-04-05 | 862,700 | 87.00 | 87.99 | 86.14 | 87.82 | 00:00:00 | | 2005-04-06 | 737,500 | 88.45 | 89.96 | 88.30 | 89.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
