|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-20 | 338,500 | 114.03 | 115.85 | 114.03 | 115.85 | 00:00:00 | 2006-03-21 | 1,535,900 | 112.30 | 112.51 | 108.19 | 108.73 | 00:00:00 | 2006-03-22 | 635,700 | 108.73 | 108.73 | 106.58 | 107.76 | 00:00:00 | 2006-03-23 | 601,700 | 107.86 | 108.83 | 106.45 | 106.75 | 00:00:00 | 2006-03-24 | 381,500 | 107.05 | 107.05 | 105.74 | 106.10 | 00:00:00 | 2006-03-27 | 506,000 | 106.25 | 108.87 | 106.25 | 108.60 | 00:00:00 | 2006-03-28 | 319,200 | 108.60 | 109.15 | 107.71 | 108.54 | 00:00:00 | 2006-03-29 | 440,200 | 108.39 | 111.65 | 108.33 | 110.90 | 00:00:00 | 2006-03-30 | 391,300 | 110.45 | 111.60 | 109.03 | 109.40 | 00:00:00 | 2006-03-31 | 342,300 | 110.00 | 111.15 | 109.86 | 111.13 | 00:00:00 | 2006-04-03 | 356,600 | 111.25 | 111.51 | 109.00 | 109.00 | 00:00:00 | 2006-04-04 | 499,500 | 109.12 | 109.30 | 107.88 | 108.95 | 00:00:00 | 2006-04-05 | 317,100 | 108.94 | 109.86 | 108.21 | 109.18 | 00:00:00 | 2006-04-06 | 432,800 | 109.18 | 109.30 | 106.68 | 107.48 | 00:00:00 | 2006-04-07 | 501,100 | 107.70 | 108.30 | 105.72 | 105.77 | 00:00:00 | 2006-04-10 | 433,800 | 106.02 | 108.52 | 105.90 | 108.16 | 00:00:00 | 2006-04-11 | 488,700 | 108.20 | 109.15 | 105.85 | 106.52 | 00:00:00 | 2006-04-12 | 429,700 | 106.53 | 106.74 | 104.57 | 105.00 | 00:00:00 | 2006-04-13 | 269,600 | 104.90 | 106.81 | 103.90 | 106.60 | 00:00:00 | 2006-04-17 | 301,000 | 106.50 | 106.61 | 103.91 | 104.54 | 00:00:00 | 2006-04-18 | 465,200 | 104.65 | 107.70 | 104.65 | 107.50 | 00:00:00 | 2006-04-19 | 490,700 | 106.90 | 107.99 | 105.90 | 107.82 | 00:00:00 | 2006-04-20 | 289,800 | 108.00 | 108.09 | 106.06 | 106.06 | 00:00:00 | 2006-04-21 | 326,800 | 106.25 | 106.95 | 105.00 | 105.00 | 00:00:00 | 2006-04-24 | 430,900 | 105.25 | 105.90 | 103.94 | 104.79 | 00:00:00 | 2006-04-25 | 390,100 | 105.35 | 105.50 | 103.72 | 104.60 | 00:00:00 | 2006-04-26 | 804,800 | 104.70 | 105.04 | 102.00 | 102.20 | 00:00:00 | 2006-04-27 | 3,134,800 | 101.61 | 101.61 | 90.51 | 91.64 | 00:00:00 | 2006-04-28 | 2,055,300 | 91.64 | 91.65 | 86.69 | 87.99 | 00:00:00 | 2006-05-01 | 1,107,500 | 88.70 | 89.19 | 86.37 | 86.98 | 00:00:00 | 2006-05-02 | 1,094,600 | 88.40 | 89.29 | 87.53 | 89.13 | 00:00:00 | 2006-05-03 | 557,500 | 89.01 | 89.54 | 87.28 | 87.90 | 00:00:00 | 2006-05-04 | 656,400 | 87.98 | 88.54 | 87.35 | 87.95 | 00:00:00 | 2006-05-05 | 817,900 | 87.93 | 87.93 | 85.70 | 85.89 | 00:00:00 | 2006-05-08 | 620,700 | 85.87 | 87.01 | 85.87 | 86.20 | 00:00:00 | 2006-05-09 | 845,000 | 85.95 | 86.10 | 84.78 | 84.90 | 00:00:00 | 2006-05-10 | 796,400 | 84.26 | 84.99 | 83.76 | 83.83 | 00:00:00 | 2006-05-11 | 683,300 | 83.25 | 83.30 | 82.20 | 82.49 | 00:00:00 | 2006-05-12 | 1,116,200 | 82.07 | 85.20 | 81.73 | 84.67 | 00:00:00 | 2006-05-15 | 758,700 | 84.47 | 84.49 | 82.94 | 84.05 | 00:00:00 | 2006-05-16 | 546,500 | 83.99 | 84.51 | 83.20 | 83.23 | 00:00:00 | 2006-05-17 | 581,700 | 82.55 | 83.00 | 81.56 | 81.95 | 00:00:00 | 2006-05-18 | 540,900 | 82.23 | 84.36 | 82.20 | 83.01 | 00:00:00 | 2006-05-19 | 787,600 | 83.01 | 83.14 | 82.16 | 82.35 | 00:00:00 | 2006-05-22 | 891,900 | 82.00 | 82.06 | 80.34 | 81.16 | 00:00:00 | 2006-05-23 | 1,055,000 | 81.66 | 85.28 | 81.66 | 84.20 | 00:00:00 | 2006-05-24 | 805,400 | 84.05 | 84.98 | 82.28 | 82.65 | 00:00:00 | 2006-05-25 | 466,400 | 82.90 | 83.35 | 82.36 | 82.72 | 00:00:00 | 2006-05-26 | 815,700 | 83.40 | 85.99 | 82.60 | 84.94 | 00:00:00 | 2006-05-30 | 853,200 | 84.01 | 84.24 | 81.59 | 83.68 | 00:00:00 | 2006-05-31 | 563,800 | 83.93 | 84.76 | 83.39 | 84.73 | 00:00:00 | 2006-06-01 | 731,300 | 84.80 | 85.63 | 82.73 | 85.36 | 00:00:00 | 2006-06-02 | 761,700 | 85.75 | 86.50 | 83.32 | 83.98 | 00:00:00 | 2006-06-05 | 589,600 | 83.73 | 83.73 | 81.80 | 81.80 | 00:00:00 | 2006-06-06 | 597,300 | 82.00 | 83.11 | 81.08 | 82.70 | 00:00:00 | 2006-06-07 | 634,400 | 82.50 | 83.41 | 81.50 | 82.66 | 00:00:00 | 2006-06-08 | 625,500 | 82.16 | 82.25 | 79.35 | 81.51 | 00:00:00 | 2006-06-09 | 436,500 | 81.40 | 82.94 | 81.21 | 81.26 | 00:00:00 | 2006-06-12 | 345,900 | 81.27 | 81.80 | 80.29 | 80.44 | 00:00:00 | 2006-06-13 | 632,400 | 80.27 | 82.07 | 79.76 | 81.20 | 00:00:00 | 2006-06-14 | 517,800 | 81.00 | 82.10 | 80.08 | 81.99 | 00:00:00 | 2006-06-15 | 766,800 | 82.15 | 84.23 | 81.42 | 84.19 | 00:00:00 | 2006-06-16 | 607,800 | 83.86 | 84.25 | 83.05 | 83.46 | 00:00:00 | 2006-06-19 | 520,400 | 83.50 | 83.69 | 81.45 | 81.82 | 00:00:00 | 2006-06-20 | 666,900 | 81.76 | 82.36 | 80.67 | 80.89 | 00:00:00 | 2006-06-21 | 664,600 | 80.89 | 82.43 | 80.89 | 82.35 | 00:00:00 | 2006-06-22 | 584,300 | 82.48 | 82.97 | 81.77 | 81.88 | 00:00:00 | 2006-06-23 | 388,700 | 81.10 | 82.05 | 80.81 | 81.46 | 00:00:00 | 2006-06-26 | 468,300 | 81.24 | 82.31 | 80.70 | 81.20 | 00:00:00 | 2006-06-27 | 519,900 | 81.30 | 81.65 | 79.87 | 80.55 | 00:00:00 | 2006-06-28 | 612,900 | 80.59 | 80.85 | 79.20 | 80.30 | 00:00:00 | 2006-06-29 | 449,100 | 80.30 | 84.39 | 80.24 | 84.30 | 00:00:00 | 2006-06-30 | 532,500 | 84.65 | 85.65 | 84.27 | 85.37 | 00:00:00 | 2006-07-03 | 184,900 | 85.07 | 85.08 | 83.80 | 84.53 | 00:00:00 | 2006-07-05 | 361,500 | 84.29 | 84.29 | 82.51 | 83.04 | 00:00:00 | 2006-07-06 | 368,700 | 83.29 | 83.46 | 82.95 | 83.17 | 00:00:00 | 2006-07-07 | 319,600 | 82.92 | 83.11 | 81.76 | 82.22 | 00:00:00 | 2006-07-10 | 583,100 | 82.29 | 83.00 | 82.29 | 82.75 | 00:00:00 | 2006-07-11 | 712,800 | 82.50 | 83.73 | 82.25 | 83.65 | 00:00:00 | 2006-07-12 | 581,100 | 83.77 | 83.78 | 81.86 | 82.51 | 00:00:00 | 2006-07-13 | 624,000 | 82.51 | 83.13 | 82.34 | 82.60 | 00:00:00 | 2006-07-14 | 330,700 | 82.55 | 83.07 | 81.57 | 81.79 | 00:00:00 | 2006-07-17 | 342,300 | 81.60 | 82.61 | 81.56 | 81.92 | 00:00:00 | 2006-07-18 | 493,200 | 81.92 | 82.10 | 81.00 | 81.88 | 00:00:00 | 2006-07-19 | 526,200 | 81.99 | 86.08 | 81.96 | 84.80 | 00:00:00 | 2006-07-20 | 397,800 | 84.45 | 84.45 | 81.53 | 81.53 | 00:00:00 | 2006-07-21 | 555,800 | 81.96 | 81.96 | 79.72 | 80.24 | 00:00:00 | 2006-07-24 | 394,800 | 80.45 | 83.01 | 80.45 | 82.27 | 00:00:00 | 2006-07-25 | 562,700 | 81.80 | 83.39 | 81.00 | 83.09 | 00:00:00 | 2006-07-26 | 570,700 | 82.89 | 82.94 | 81.19 | 82.21 | 00:00:00 | 2006-07-27 | 3,318,400 | 82.21 | 82.22 | 74.65 | 78.00 | 00:00:00 | 2006-07-28 | 1,124,200 | 78.00 | 80.16 | 77.99 | 80.03 | 00:00:00 | 2006-07-31 | 511,200 | 79.72 | 80.63 | 79.56 | 80.20 | 00:00:00 | 2006-08-01 | 609,700 | 80.21 | 80.23 | 79.50 | 79.77 | 00:00:00 | 2006-08-02 | 760,500 | 80.20 | 80.38 | 78.96 | 79.00 | 00:00:00 | 2006-08-03 | 776,900 | 78.95 | 81.58 | 78.51 | 81.28 | 00:00:00 | 2006-08-04 | 674,100 | 81.72 | 82.28 | 79.12 | 79.72 | 00:00:00 | 2006-08-07 | 746,600 | 79.61 | 80.00 | 78.00 | 79.85 | 00:00:00 | 2006-08-08 | 597,200 | 79.95 | 80.00 | 77.41 | 77.70 | 00:00:00 | 2006-08-09 | 627,300 | 77.75 | 78.25 | 75.88 | 76.32 | 00:00:00 | 2006-08-10 | 726,400 | 76.20 | 78.25 | 76.20 | 78.00 | 00:00:00 | 2006-08-11 | 709,500 | 77.80 | 78.18 | 77.26 | 77.88 | 00:00:00 | 2006-08-14 | 494,200 | 78.75 | 79.15 | 78.07 | 78.35 | 00:00:00 | 2006-08-15 | 801,400 | 79.50 | 82.45 | 79.39 | 82.10 | 00:00:00 | 2006-08-16 | 2,200,200 | 80.01 | 87.03 | 79.99 | 86.21 | 00:00:00 | 2006-08-17 | 736,300 | 85.50 | 85.76 | 84.64 | 85.35 | 00:00:00 | 2006-08-18 | 568,200 | 85.70 | 86.20 | 84.60 | 85.84 | 00:00:00 | 2006-08-21 | 294,700 | 85.80 | 85.80 | 84.20 | 84.63 | 00:00:00 | 2006-08-22 | 1,211,800 | 84.63 | 84.63 | 80.59 | 81.05 | 00:00:00 | 2006-08-23 | 534,600 | 81.40 | 81.78 | 80.53 | 81.08 | 00:00:00 | 2006-08-24 | 812,000 | 81.27 | 81.61 | 80.11 | 80.98 | 00:00:00 | 2006-08-25 | 334,800 | 80.50 | 81.00 | 79.89 | 80.07 | 00:00:00 | 2006-08-28 | 552,400 | 80.30 | 81.73 | 80.25 | 81.29 | 00:00:00 | 2006-08-29 | 515,900 | 81.05 | 81.58 | 80.38 | 81.58 | 00:00:00 | 2006-08-30 | 292,500 | 81.68 | 82.36 | 81.15 | 82.19 | 00:00:00 | 2006-08-31 | 522,600 | 82.19 | 82.19 | 80.56 | 81.12 | 00:00:00 | 2006-09-01 | 285,400 | 81.30 | 81.66 | 80.82 | 81.14 | 00:00:00 | 2006-09-05 | 579,200 | 81.30 | 81.35 | 80.14 | 80.60 | 00:00:00 | 2006-09-06 | 583,500 | 80.60 | 81.21 | 80.54 | 80.96 | 00:00:00 | 2006-09-07 | 562,700 | 80.96 | 81.34 | 80.24 | 80.48 | 00:00:00 | 2006-09-08 | 407,700 | 80.48 | 80.75 | 79.63 | 79.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|