|
 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 | | 2005-09-26 | 382,200 | 98.87 | 100.12 | 97.11 | 97.57 | 00:00:00 | | 2005-09-27 | 556,100 | 97.50 | 97.97 | 95.68 | 97.68 | 00:00:00 | | 2005-09-28 | 246,600 | 97.89 | 99.00 | 96.80 | 97.49 | 00:00:00 | | 2005-09-29 | 358,000 | 97.45 | 98.79 | 96.55 | 98.06 | 00:00:00 | | 2005-09-30 | 860,500 | 98.05 | 103.35 | 97.95 | 102.27 | 00:00:00 | | 2005-10-03 | 685,700 | 102.60 | 102.97 | 99.93 | 102.39 | 00:00:00 | | 2005-10-04 | 440,900 | 102.39 | 103.75 | 101.55 | 102.63 | 00:00:00 | | 2005-10-05 | 625,700 | 102.45 | 102.45 | 101.33 | 101.34 | 00:00:00 | | 2005-10-06 | 795,100 | 101.25 | 102.25 | 98.89 | 100.82 | 00:00:00 | | 2005-10-07 | 714,100 | 100.82 | 104.65 | 100.82 | 104.31 | 00:00:00 | | 2005-10-10 | 592,300 | 104.55 | 105.20 | 100.20 | 101.27 | 00:00:00 | | 2005-10-11 | 464,500 | 101.27 | 102.52 | 99.58 | 100.01 | 00:00:00 | | 2005-10-12 | 675,900 | 100.02 | 100.06 | 97.60 | 99.53 | 00:00:00 | | 2005-10-13 | 709,300 | 99.35 | 99.35 | 97.70 | 98.92 | 00:00:00 | | 2005-10-14 | 1,538,700 | 98.98 | 99.28 | 95.47 | 98.92 | 00:00:00 | | 2005-10-17 | 409,500 | 99.15 | 101.68 | 99.15 | 101.60 | 00:00:00 | | 2005-10-18 | 473,600 | 101.20 | 101.21 | 100.20 | 100.80 | 00:00:00 | | 2005-10-19 | 590,400 | 101.40 | 104.04 | 98.80 | 103.10 | 00:00:00 | | 2005-10-20 | 2,300,300 | 108.25 | 109.65 | 103.81 | 105.25 | 00:00:00 | | 2005-10-21 | 930,000 | 105.26 | 107.25 | 101.70 | 102.04 | 00:00:00 | | 2005-10-24 | 807,100 | 102.45 | 105.26 | 101.63 | 104.95 | 00:00:00 | | 2005-10-25 | 560,900 | 104.85 | 104.86 | 102.46 | 104.04 | 00:00:00 | | 2005-10-26 | 325,900 | 104.04 | 104.04 | 100.50 | 100.91 | 00:00:00 | | 2005-10-27 | 696,800 | 100.30 | 100.30 | 97.57 | 100.10 | 00:00:00 | | 2005-10-28 | 1,058,600 | 100.00 | 100.10 | 98.32 | 98.85 | 00:00:00 | | 2005-10-31 | 1,605,300 | 99.88 | 100.41 | 98.95 | 99.86 | 00:00:00 | | 2005-11-01 | 537,400 | 99.42 | 100.26 | 97.61 | 99.95 | 00:00:00 | | 2005-11-02 | 482,600 | 100.30 | 100.55 | 99.18 | 100.00 | 00:00:00 | | 2005-11-03 | 561,100 | 100.25 | 101.85 | 98.23 | 98.64 | 00:00:00 | | 2005-11-04 | 406,700 | 98.75 | 101.25 | 98.56 | 100.83 | 00:00:00 | | 2005-11-07 | 589,400 | 101.85 | 104.73 | 100.96 | 104.55 | 00:00:00 | | 2005-11-08 | 560,900 | 104.55 | 104.55 | 101.61 | 103.05 | 00:00:00 | | 2005-11-09 | 406,300 | 102.98 | 103.34 | 102.02 | 102.44 | 00:00:00 | | 2005-11-10 | 352,400 | 102.68 | 104.45 | 101.50 | 104.19 | 00:00:00 | | 2005-11-11 | 352,600 | 104.30 | 104.65 | 101.86 | 102.54 | 00:00:00 | | 2005-11-14 | 577,300 | 102.79 | 102.89 | 99.51 | 100.00 | 00:00:00 | | 2005-11-15 | 679,500 | 99.30 | 101.11 | 98.79 | 100.25 | 00:00:00 | | 2005-11-16 | 448,700 | 100.25 | 100.64 | 97.57 | 98.49 | 00:00:00 | | 2005-11-17 | 541,500 | 98.57 | 99.90 | 98.24 | 99.63 | 00:00:00 | | 2005-11-18 | 449,100 | 99.75 | 101.75 | 98.96 | 99.20 | 00:00:00 | | 2005-11-21 | 439,800 | 98.76 | 100.91 | 98.51 | 100.70 | 00:00:00 | | 2005-11-22 | 544,900 | 99.95 | 100.72 | 99.00 | 100.54 | 00:00:00 | | 2005-11-23 | 230,500 | 100.30 | 101.27 | 99.85 | 100.90 | 00:00:00 | | 2005-11-25 | 90,900 | 100.89 | 100.89 | 98.92 | 99.54 | 00:00:00 | | 2005-11-28 | 736,900 | 100.50 | 100.50 | 96.56 | 97.60 | 00:00:00 | | 2005-11-29 | 682,400 | 97.00 | 97.33 | 95.85 | 96.13 | 00:00:00 | | 2005-11-30 | 610,600 | 96.38 | 98.74 | 96.00 | 97.50 | 00:00:00 | | 2005-12-01 | 632,500 | 97.80 | 99.10 | 97.60 | 98.20 | 00:00:00 | | 2005-12-02 | 527,700 | 98.26 | 98.60 | 96.43 | 97.79 | 00:00:00 | | 2005-12-05 | 1,249,200 | 97.70 | 97.70 | 93.21 | 95.24 | 00:00:00 | | 2005-12-06 | 613,000 | 96.21 | 98.26 | 95.24 | 97.46 | 00:00:00 | | 2005-12-07 | 388,600 | 98.30 | 98.78 | 96.49 | 97.08 | 00:00:00 | | 2005-12-08 | 518,400 | 97.08 | 97.48 | 95.26 | 97.04 | 00:00:00 | | 2005-12-09 | 500,100 | 97.04 | 98.38 | 96.30 | 98.04 | 00:00:00 | | 2005-12-12 | 344,500 | 98.07 | 98.07 | 96.89 | 97.10 | 00:00:00 | | 2005-12-13 | 305,300 | 97.05 | 97.55 | 95.80 | 96.13 | 00:00:00 | | 2005-12-14 | 341,700 | 95.70 | 97.18 | 95.00 | 96.21 | 00:00:00 | | 2005-12-15 | 361,900 | 96.21 | 96.95 | 95.30 | 96.44 | 00:00:00 | | 2005-12-16 | 339,600 | 96.46 | 97.51 | 95.94 | 95.94 | 00:00:00 | | 2005-12-19 | 423,200 | 95.85 | 95.85 | 93.93 | 94.97 | 00:00:00 | | 2005-12-20 | 397,600 | 95.00 | 95.61 | 93.30 | 94.81 | 00:00:00 | | 2005-12-21 | 333,800 | 95.00 | 96.64 | 95.00 | 96.01 | 00:00:00 | | 2005-12-22 | 265,900 | 96.10 | 97.60 | 96.07 | 97.60 | 00:00:00 | | 2005-12-23 | 216,500 | 97.80 | 98.55 | 97.11 | 97.24 | 00:00:00 | | 2005-12-27 | 408,600 | 97.24 | 98.20 | 96.44 | 96.76 | 00:00:00 | | 2005-12-28 | 243,400 | 97.00 | 98.16 | 96.85 | 97.25 | 00:00:00 | | 2005-12-29 | 160,400 | 97.40 | 98.28 | 96.65 | 97.31 | 00:00:00 | | 2005-12-30 | 300,500 | 97.10 | 97.99 | 95.95 | 97.85 | 00:00:00 | | 2006-01-03 | 838,800 | 98.70 | 99.25 | 93.72 | 95.52 | 00:00:00 | | 2006-01-04 | 598,600 | 96.15 | 99.38 | 95.08 | 99.06 | 00:00:00 | | 2006-01-05 | 400,000 | 98.90 | 98.99 | 96.16 | 96.30 | 00:00:00 | | 2006-01-06 | 404,500 | 96.70 | 98.73 | 96.70 | 97.50 | 00:00:00 | | 2006-01-09 | 493,200 | 97.50 | 99.16 | 96.93 | 97.85 | 00:00:00 | | 2006-01-10 | 329,200 | 97.15 | 97.83 | 96.45 | 97.13 | 00:00:00 | | 2006-01-11 | 329,600 | 97.95 | 98.00 | 96.80 | 97.47 | 00:00:00 | | 2006-01-12 | 383,900 | 97.47 | 97.74 | 96.80 | 97.36 | 00:00:00 | | 2006-01-13 | 307,200 | 97.56 | 99.10 | 97.56 | 98.70 | 00:00:00 | | 2006-01-17 | 318,200 | 98.70 | 99.50 | 97.73 | 98.78 | 00:00:00 | | 2006-01-18 | 731,500 | 98.78 | 101.40 | 98.77 | 101.12 | 00:00:00 | | 2006-01-19 | 476,600 | 101.75 | 102.96 | 101.35 | 101.80 | 00:00:00 | | 2006-01-20 | 466,600 | 101.75 | 102.06 | 100.27 | 100.70 | 00:00:00 | | 2006-01-23 | 298,600 | 100.90 | 101.38 | 100.28 | 101.05 | 00:00:00 | | 2006-01-24 | 594,200 | 101.00 | 104.85 | 101.00 | 104.76 | 00:00:00 | | 2006-01-25 | 685,800 | 104.35 | 105.85 | 103.20 | 104.21 | 00:00:00 | | 2006-01-26 | 2,597,000 | 106.01 | 113.94 | 106.00 | 112.90 | 00:00:00 | | 2006-01-27 | 910,300 | 112.71 | 113.45 | 110.66 | 111.46 | 00:00:00 | | 2006-01-30 | 886,000 | 110.00 | 111.59 | 110.00 | 111.00 | 00:00:00 | | 2006-01-31 | 8,978,100 | 111.60 | 112.98 | 109.39 | 110.00 | 00:00:00 | | 2006-02-01 | 1,711,400 | 109.97 | 109.98 | 106.54 | 108.24 | 00:00:00 | | 2006-02-02 | 771,900 | 108.50 | 109.06 | 106.27 | 106.95 | 00:00:00 | | 2006-02-03 | 585,200 | 106.85 | 107.05 | 104.71 | 105.69 | 00:00:00 | | 2006-02-06 | 636,800 | 105.71 | 105.71 | 102.81 | 103.47 | 00:00:00 | | 2006-02-07 | 700,700 | 103.27 | 104.05 | 100.80 | 101.30 | 00:00:00 | | 2006-02-08 | 536,800 | 101.55 | 101.84 | 100.26 | 101.27 | 00:00:00 | | 2006-02-09 | 514,300 | 101.30 | 102.99 | 100.64 | 102.07 | 00:00:00 | | 2006-02-10 | 432,900 | 102.07 | 102.79 | 100.07 | 101.43 | 00:00:00 | | 2006-02-13 | 515,500 | 101.75 | 102.35 | 100.50 | 100.60 | 00:00:00 | | 2006-02-14 | 537,000 | 101.07 | 101.82 | 100.27 | 101.74 | 00:00:00 | | 2006-02-15 | 723,400 | 101.85 | 103.90 | 101.75 | 103.69 | 00:00:00 | | 2006-02-16 | 876,800 | 103.70 | 105.98 | 103.60 | 105.50 | 00:00:00 | | 2006-02-17 | 745,700 | 105.70 | 106.29 | 105.15 | 105.50 | 00:00:00 | | 2006-02-21 | 600,900 | 105.50 | 106.35 | 105.02 | 105.35 | 00:00:00 | | 2006-02-22 | 484,100 | 106.00 | 106.79 | 105.51 | 106.50 | 00:00:00 | | 2006-02-23 | 384,000 | 106.51 | 108.34 | 106.49 | 107.80 | 00:00:00 | | 2006-02-24 | 409,400 | 107.80 | 109.20 | 107.47 | 108.41 | 00:00:00 | | 2006-02-27 | 458,300 | 108.52 | 110.51 | 108.03 | 110.24 | 00:00:00 | | 2006-02-28 | 626,000 | 109.80 | 110.37 | 108.11 | 110.35 | 00:00:00 | | 2006-03-01 | 350,700 | 110.35 | 111.47 | 109.64 | 111.47 | 00:00:00 | | 2006-03-02 | 443,200 | 111.25 | 111.25 | 110.08 | 110.33 | 00:00:00 | | 2006-03-03 | 563,400 | 110.33 | 110.70 | 108.61 | 108.98 | 00:00:00 | | 2006-03-06 | 410,900 | 109.23 | 111.31 | 108.58 | 110.40 | 00:00:00 | | 2006-03-07 | 584,700 | 110.45 | 111.46 | 109.68 | 110.10 | 00:00:00 | | 2006-03-08 | 442,500 | 110.09 | 110.09 | 108.03 | 108.65 | 00:00:00 | | 2006-03-09 | 257,400 | 108.85 | 109.45 | 107.55 | 107.83 | 00:00:00 | | 2006-03-10 | 352,900 | 108.90 | 110.11 | 108.18 | 110.11 | 00:00:00 | | 2006-03-13 | 418,900 | 110.07 | 111.00 | 109.78 | 110.85 | 00:00:00 | | 2006-03-14 | 351,200 | 110.85 | 113.02 | 110.47 | 113.00 | 00:00:00 | | 2006-03-15 | 362,200 | 113.00 | 113.50 | 111.04 | 111.48 | 00:00:00 | | 2006-03-16 | 293,300 | 111.73 | 112.00 | 111.00 | 111.46 | 00:00:00 | | 2006-03-17 | 685,800 | 112.06 | 115.37 | 112.06 | 114.22 | 00:00:00 | | 2006-03-20 | 338,500 | 114.03 | 115.85 | 114.03 | 115.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
