|
 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 | | 2005-04-06 | 737,500 | 88.45 | 89.96 | 88.30 | 89.20 | 00:00:00 | | 2005-04-07 | 540,500 | 89.20 | 90.23 | 88.93 | 90.04 | 00:00:00 | | 2005-04-08 | 453,200 | 90.04 | 90.25 | 88.77 | 89.37 | 00:00:00 | | 2005-04-11 | 588,700 | 89.50 | 89.78 | 87.72 | 88.27 | 00:00:00 | | 2005-04-12 | 556,900 | 88.15 | 89.73 | 87.70 | 89.42 | 00:00:00 | | 2005-04-13 | 564,100 | 89.55 | 89.60 | 88.03 | 88.31 | 00:00:00 | | 2005-04-14 | 462,300 | 88.32 | 88.76 | 85.75 | 85.90 | 00:00:00 | | 2005-04-15 | 965,800 | 85.65 | 86.22 | 83.83 | 84.19 | 00:00:00 | | 2005-04-18 | 852,000 | 84.05 | 85.95 | 83.52 | 85.81 | 00:00:00 | | 2005-04-19 | 654,600 | 85.81 | 86.68 | 85.21 | 86.05 | 00:00:00 | | 2005-04-20 | 517,100 | 86.06 | 86.73 | 83.56 | 83.64 | 00:00:00 | | 2005-04-21 | 685,600 | 86.25 | 88.50 | 84.85 | 88.00 | 00:00:00 | | 2005-04-22 | 3,312,400 | 85.15 | 85.15 | 78.92 | 79.91 | 00:00:00 | | 2005-04-25 | 937,500 | 79.90 | 81.93 | 79.08 | 81.28 | 00:00:00 | | 2005-04-26 | 578,000 | 81.28 | 82.24 | 79.97 | 80.15 | 00:00:00 | | 2005-04-27 | 567,500 | 80.14 | 80.28 | 79.11 | 79.60 | 00:00:00 | | 2005-04-28 | 710,300 | 79.25 | 79.36 | 77.74 | 78.25 | 00:00:00 | | 2005-04-29 | 587,800 | 78.44 | 79.30 | 77.28 | 78.58 | 00:00:00 | | 2005-05-02 | 622,200 | 78.38 | 78.94 | 77.90 | 78.31 | 00:00:00 | | 2005-05-03 | 770,100 | 78.50 | 78.56 | 77.25 | 77.89 | 00:00:00 | | 2005-05-04 | 1,561,900 | 75.05 | 77.08 | 75.04 | 76.20 | 00:00:00 | | 2005-05-05 | 674,700 | 76.65 | 77.18 | 75.87 | 76.59 | 00:00:00 | | 2005-05-06 | 575,500 | 77.10 | 77.35 | 76.30 | 76.70 | 00:00:00 | | 2005-05-09 | 653,900 | 76.70 | 77.08 | 76.16 | 76.85 | 00:00:00 | | 2005-05-10 | 656,400 | 76.60 | 76.60 | 73.63 | 74.21 | 00:00:00 | | 2005-05-11 | 964,300 | 74.25 | 74.87 | 73.19 | 73.65 | 00:00:00 | | 2005-05-12 | 1,305,400 | 73.85 | 74.00 | 71.19 | 71.80 | 00:00:00 | | 2005-05-13 | 1,328,000 | 72.00 | 72.35 | 68.54 | 70.25 | 00:00:00 | | 2005-05-16 | 1,154,200 | 71.64 | 73.78 | 71.64 | 73.65 | 00:00:00 | | 2005-05-17 | 1,214,900 | 73.72 | 75.88 | 73.26 | 75.38 | 00:00:00 | | 2005-05-18 | 1,247,700 | 75.85 | 80.40 | 75.85 | 80.02 | 00:00:00 | | 2005-05-19 | 604,700 | 80.02 | 80.49 | 78.65 | 79.06 | 00:00:00 | | 2005-05-20 | 687,500 | 79.12 | 80.52 | 78.99 | 80.00 | 00:00:00 | | 2005-05-23 | 503,500 | 80.00 | 81.20 | 79.37 | 79.63 | 00:00:00 | | 2005-05-24 | 704,600 | 79.85 | 80.00 | 78.84 | 79.65 | 00:00:00 | | 2005-05-25 | 537,000 | 79.62 | 79.69 | 79.17 | 79.34 | 00:00:00 | | 2005-05-26 | 1,252,000 | 79.70 | 83.98 | 79.66 | 83.72 | 00:00:00 | | 2005-05-27 | 1,574,200 | 83.99 | 86.27 | 83.10 | 85.15 | 00:00:00 | | 2005-05-31 | 799,700 | 85.15 | 85.59 | 82.80 | 82.86 | 00:00:00 | | 2005-06-01 | 643,900 | 83.20 | 83.38 | 81.16 | 81.96 | 00:00:00 | | 2005-06-02 | 678,400 | 81.40 | 83.56 | 80.80 | 83.40 | 00:00:00 | | 2005-06-03 | 779,300 | 83.65 | 84.47 | 82.95 | 83.45 | 00:00:00 | | 2005-06-06 | 1,034,800 | 83.00 | 83.18 | 80.52 | 81.00 | 00:00:00 | | 2005-06-07 | 3,902,100 | 81.25 | 98.00 | 81.18 | 91.14 | 00:00:00 | | 2005-06-08 | 1,965,900 | 91.75 | 92.54 | 87.79 | 88.10 | 00:00:00 | | 2005-06-09 | 1,114,100 | 88.23 | 90.53 | 88.10 | 89.26 | 00:00:00 | | 2005-06-10 | 1,092,600 | 89.85 | 90.86 | 88.59 | 89.37 | 00:00:00 | | 2005-06-13 | 1,315,300 | 88.44 | 88.88 | 86.60 | 87.39 | 00:00:00 | | 2005-06-14 | 1,107,800 | 87.25 | 88.35 | 86.44 | 86.75 | 00:00:00 | | 2005-06-15 | 1,216,300 | 86.90 | 87.34 | 84.56 | 84.73 | 00:00:00 | | 2005-06-16 | 1,050,800 | 85.20 | 86.46 | 85.10 | 86.00 | 00:00:00 | | 2005-06-17 | 1,032,700 | 86.15 | 87.07 | 85.67 | 86.25 | 00:00:00 | | 2005-06-20 | 1,102,600 | 86.15 | 87.29 | 85.45 | 86.23 | 00:00:00 | | 2005-06-21 | 1,035,900 | 85.94 | 86.86 | 85.34 | 85.52 | 00:00:00 | | 2005-06-22 | 1,328,900 | 85.53 | 85.65 | 82.90 | 83.17 | 00:00:00 | | 2005-06-23 | 529,700 | 83.39 | 84.24 | 82.62 | 82.67 | 00:00:00 | | 2005-06-24 | 520,900 | 82.80 | 83.19 | 81.22 | 81.40 | 00:00:00 | | 2005-06-27 | 554,100 | 80.60 | 81.38 | 79.75 | 80.85 | 00:00:00 | | 2005-06-28 | 662,000 | 80.86 | 83.40 | 80.80 | 83.24 | 00:00:00 | | 2005-06-29 | 699,500 | 83.24 | 83.85 | 81.72 | 83.42 | 00:00:00 | | 2005-06-30 | 652,800 | 84.02 | 84.02 | 81.36 | 81.36 | 00:00:00 | | 2005-07-01 | 386,500 | 81.60 | 82.93 | 81.55 | 82.20 | 00:00:00 | | 2005-07-05 | 656,700 | 81.70 | 83.98 | 79.97 | 83.31 | 00:00:00 | | 2005-07-06 | 718,900 | 83.10 | 83.50 | 80.36 | 80.37 | 00:00:00 | | 2005-07-07 | 685,300 | 80.37 | 80.37 | 78.52 | 79.92 | 00:00:00 | | 2005-07-08 | 818,100 | 79.75 | 82.30 | 79.61 | 81.89 | 00:00:00 | | 2005-07-11 | 637,800 | 81.15 | 82.35 | 81.05 | 82.00 | 00:00:00 | | 2005-07-12 | 502,500 | 81.80 | 82.21 | 80.88 | 81.94 | 00:00:00 | | 2005-07-13 | 404,800 | 81.90 | 82.72 | 80.55 | 82.34 | 00:00:00 | | 2005-07-14 | 515,100 | 83.54 | 84.05 | 81.81 | 83.00 | 00:00:00 | | 2005-07-15 | 442,800 | 82.60 | 83.80 | 82.31 | 83.73 | 00:00:00 | | 2005-07-18 | 603,500 | 83.73 | 84.83 | 82.83 | 84.05 | 00:00:00 | | 2005-07-19 | 389,500 | 84.95 | 85.38 | 84.00 | 84.52 | 00:00:00 | | 2005-07-20 | 520,200 | 84.51 | 84.94 | 82.21 | 83.37 | 00:00:00 | | 2005-07-21 | 659,200 | 83.40 | 83.45 | 80.63 | 80.98 | 00:00:00 | | 2005-07-22 | 711,100 | 80.98 | 81.67 | 80.20 | 81.66 | 00:00:00 | | 2005-07-25 | 719,800 | 81.66 | 82.40 | 80.86 | 81.35 | 00:00:00 | | 2005-07-26 | 765,300 | 81.50 | 83.15 | 81.34 | 83.15 | 00:00:00 | | 2005-07-27 | 778,500 | 82.85 | 84.54 | 82.55 | 84.44 | 00:00:00 | | 2005-07-28 | 644,800 | 84.44 | 85.86 | 84.43 | 85.53 | 00:00:00 | | 2005-07-29 | 647,100 | 85.70 | 86.49 | 85.15 | 85.95 | 00:00:00 | | 2005-08-01 | 591,100 | 85.75 | 85.87 | 84.50 | 85.49 | 00:00:00 | | 2005-08-02 | 551,800 | 85.49 | 85.49 | 84.55 | 85.05 | 00:00:00 | | 2005-08-03 | 477,200 | 84.90 | 85.40 | 84.57 | 84.87 | 00:00:00 | | 2005-08-04 | 432,200 | 84.70 | 86.41 | 84.70 | 85.12 | 00:00:00 | | 2005-08-05 | 694,700 | 84.55 | 84.55 | 81.75 | 82.10 | 00:00:00 | | 2005-08-08 | 654,400 | 82.60 | 82.73 | 81.14 | 81.41 | 00:00:00 | | 2005-08-09 | 364,400 | 81.41 | 82.72 | 81.41 | 81.94 | 00:00:00 | | 2005-08-10 | 655,200 | 82.75 | 82.80 | 80.28 | 80.76 | 00:00:00 | | 2005-08-11 | 473,900 | 80.76 | 82.32 | 80.76 | 81.89 | 00:00:00 | | 2005-08-12 | 525,500 | 81.65 | 82.93 | 81.01 | 82.66 | 00:00:00 | | 2005-08-15 | 737,800 | 82.66 | 84.15 | 82.65 | 83.62 | 00:00:00 | | 2005-08-16 | 765,400 | 83.20 | 83.40 | 81.65 | 82.00 | 00:00:00 | | 2005-08-17 | 899,700 | 82.00 | 83.10 | 81.85 | 82.10 | 00:00:00 | | 2005-08-18 | 5,201,700 | 90.50 | 102.48 | 90.11 | 102.40 | 00:00:00 | | 2005-08-19 | 2,658,500 | 102.40 | 109.44 | 101.81 | 106.23 | 00:00:00 | | 2005-08-22 | 1,116,100 | 106.24 | 108.64 | 106.00 | 108.05 | 00:00:00 | | 2005-08-23 | 930,200 | 107.95 | 108.88 | 106.18 | 106.84 | 00:00:00 | | 2005-08-24 | 1,048,000 | 106.58 | 111.48 | 106.26 | 108.28 | 00:00:00 | | 2005-08-25 | 859,300 | 108.96 | 108.99 | 107.31 | 107.97 | 00:00:00 | | 2005-08-26 | 815,500 | 108.31 | 108.49 | 104.17 | 104.20 | 00:00:00 | | 2005-08-29 | 859,000 | 104.20 | 104.20 | 102.22 | 103.13 | 00:00:00 | | 2005-08-30 | 923,900 | 103.03 | 104.19 | 99.63 | 99.98 | 00:00:00 | | 2005-08-31 | 724,400 | 100.40 | 103.66 | 100.30 | 103.40 | 00:00:00 | | 2005-09-01 | 635,400 | 103.40 | 104.90 | 102.07 | 102.68 | 00:00:00 | | 2005-09-02 | 666,400 | 102.73 | 103.19 | 100.23 | 100.75 | 00:00:00 | | 2005-09-06 | 343,000 | 101.70 | 101.95 | 101.10 | 101.50 | 00:00:00 | | 2005-09-07 | 445,200 | 101.50 | 101.57 | 99.94 | 99.98 | 00:00:00 | | 2005-09-08 | 752,500 | 99.98 | 101.90 | 98.72 | 99.30 | 00:00:00 | | 2005-09-09 | 645,100 | 99.80 | 103.30 | 99.52 | 102.74 | 00:00:00 | | 2005-09-12 | 497,800 | 102.74 | 104.64 | 102.35 | 104.10 | 00:00:00 | | 2005-09-13 | 686,000 | 101.90 | 102.65 | 99.00 | 100.38 | 00:00:00 | | 2005-09-14 | 369,100 | 100.80 | 101.34 | 98.57 | 98.57 | 00:00:00 | | 2005-09-15 | 388,500 | 98.58 | 100.37 | 97.72 | 98.55 | 00:00:00 | | 2005-09-16 | 586,700 | 98.50 | 100.09 | 98.01 | 99.90 | 00:00:00 | | 2005-09-19 | 378,300 | 99.80 | 99.80 | 96.76 | 97.66 | 00:00:00 | | 2005-09-20 | 711,700 | 98.50 | 100.48 | 98.00 | 98.01 | 00:00:00 | | 2005-09-21 | 561,400 | 97.35 | 98.01 | 94.80 | 96.80 | 00:00:00 | | 2005-09-22 | 540,500 | 96.80 | 98.40 | 95.45 | 98.12 | 00:00:00 | | 2005-09-23 | 394,200 | 97.90 | 99.67 | 96.15 | 98.86 | 00:00:00 | | 2005-09-26 | 382,200 | 98.87 | 100.12 | 97.11 | 97.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
