|
 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 | | 2006-09-08 | 407,700 | 80.48 | 80.75 | 79.63 | 79.80 | 00:00:00 | | 2006-09-11 | 742,700 | 79.81 | 79.90 | 78.26 | 79.01 | 00:00:00 | | 2006-09-12 | 586,200 | 78.80 | 82.08 | 78.80 | 81.69 | 00:00:00 | | 2006-09-13 | 342,200 | 81.50 | 81.80 | 80.26 | 80.64 | 00:00:00 | | 2006-09-14 | 478,200 | 79.80 | 81.21 | 78.99 | 81.03 | 00:00:00 | | 2006-09-15 | 619,100 | 82.20 | 83.47 | 79.32 | 82.44 | 00:00:00 | | 2006-09-18 | 499,400 | 82.80 | 84.15 | 82.22 | 83.20 | 00:00:00 | | 2006-09-19 | 461,300 | 83.45 | 83.60 | 81.71 | 81.98 | 00:00:00 | | 2006-09-20 | 256,700 | 82.55 | 82.82 | 82.16 | 82.55 | 00:00:00 | | 2006-09-21 | 266,600 | 82.59 | 83.20 | 81.17 | 81.50 | 00:00:00 | | 2006-09-22 | 474,100 | 81.58 | 81.84 | 79.98 | 80.70 | 00:00:00 | | 2006-09-25 | 644,300 | 80.71 | 81.70 | 80.06 | 81.26 | 00:00:00 | | 2006-09-26 | 394,400 | 81.27 | 81.91 | 80.62 | 81.57 | 00:00:00 | | 2006-09-27 | 554,100 | 81.58 | 82.98 | 81.52 | 82.83 | 00:00:00 | | 2006-09-28 | 606,300 | 82.82 | 83.40 | 82.70 | 83.03 | 00:00:00 | | 2006-09-29 | 355,900 | 82.91 | 83.80 | 82.90 | 83.44 | 00:00:00 | | 2006-10-02 | 363,000 | 83.50 | 84.32 | 83.25 | 83.67 | 00:00:00 | | 2006-10-03 | 340,700 | 83.67 | 84.17 | 82.64 | 83.35 | 00:00:00 | | 2006-10-04 | 437,100 | 83.10 | 85.49 | 83.03 | 85.49 | 00:00:00 | | 2006-10-05 | 290,200 | 85.48 | 86.30 | 84.43 | 86.15 | 00:00:00 | | 2006-10-06 | 295,700 | 86.15 | 86.56 | 85.55 | 86.32 | 00:00:00 | | 2006-10-09 | 398,200 | 86.32 | 88.28 | 85.78 | 88.25 | 00:00:00 | | 2006-10-10 | 789,800 | 88.50 | 90.31 | 88.45 | 89.92 | 00:00:00 | | 2006-10-11 | 827,500 | 89.92 | 90.85 | 89.40 | 90.85 | 00:00:00 | | 2006-10-12 | 580,500 | 91.10 | 91.16 | 90.40 | 90.82 | 00:00:00 | | 2006-10-13 | 627,300 | 90.80 | 92.01 | 90.79 | 91.00 | 00:00:00 | | 2006-10-16 | 513,800 | 91.05 | 91.56 | 90.12 | 90.49 | 00:00:00 | | 2006-10-17 | 338,100 | 90.39 | 90.39 | 89.55 | 89.87 | 00:00:00 | | 2006-10-18 | 341,300 | 90.30 | 90.78 | 89.39 | 90.53 | 00:00:00 | | 2006-10-19 | 373,100 | 90.53 | 91.00 | 89.00 | 89.52 | 00:00:00 | | 2006-10-20 | 337,200 | 89.67 | 89.90 | 88.76 | 88.85 | 00:00:00 | | 2006-10-23 | 625,400 | 89.10 | 89.90 | 88.90 | 89.30 | 00:00:00 | | 2006-10-24 | 687,700 | 88.90 | 88.97 | 86.86 | 87.45 | 00:00:00 | | 2006-10-25 | 810,600 | 87.55 | 89.00 | 87.45 | 88.27 | 00:00:00 | | 2006-10-26 | 4,151,700 | 96.30 | 107.93 | 96.30 | 105.50 | 00:00:00 | | 2006-10-27 | 1,802,000 | 102.00 | 106.00 | 101.75 | 105.62 | 00:00:00 | | 2006-10-30 | 1,075,100 | 105.62 | 106.57 | 103.40 | 103.86 | 00:00:00 | | 2006-10-31 | 621,600 | 104.06 | 105.00 | 101.83 | 102.35 | 00:00:00 | | 2006-11-01 | 567,200 | 102.35 | 103.20 | 100.06 | 102.31 | 00:00:00 | | 2006-11-02 | 482,900 | 102.10 | 103.06 | 100.81 | 101.34 | 00:00:00 | | 2006-11-03 | 410,100 | 101.11 | 102.34 | 100.11 | 101.71 | 00:00:00 | | 2006-11-06 | 416,800 | 101.71 | 103.81 | 101.71 | 103.24 | 00:00:00 | | 2006-11-07 | 452,200 | 103.00 | 104.00 | 102.65 | 102.65 | 00:00:00 | | 2006-11-08 | 355,700 | 102.10 | 104.26 | 102.00 | 104.00 | 00:00:00 | | 2006-11-09 | 515,400 | 103.92 | 104.48 | 103.22 | 103.85 | 00:00:00 | | 2006-11-10 | 352,200 | 104.25 | 105.50 | 103.90 | 105.26 | 00:00:00 | | 2006-11-13 | 453,400 | 104.97 | 105.57 | 104.75 | 105.10 | 00:00:00 | | 2006-11-14 | 476,300 | 105.31 | 106.03 | 103.92 | 105.85 | 00:00:00 | | 2006-11-15 | 358,700 | 105.70 | 107.81 | 105.70 | 106.71 | 00:00:00 | | 2006-11-16 | 333,700 | 107.14 | 108.29 | 106.68 | 108.16 | 00:00:00 | | 2006-11-17 | 492,400 | 107.65 | 108.03 | 105.81 | 106.11 | 00:00:00 | | 2006-11-20 | 765,200 | 108.29 | 108.29 | 104.60 | 104.82 | 00:00:00 | | 2006-11-21 | 518,800 | 105.35 | 107.36 | 105.04 | 107.18 | 00:00:00 | | 2006-11-22 | 302,400 | 107.00 | 107.85 | 106.10 | 107.68 | 00:00:00 | | 2006-11-24 | 127,700 | 107.45 | 107.60 | 106.07 | 106.82 | 00:00:00 | | 2006-11-27 | 333,600 | 106.83 | 107.40 | 105.10 | 105.10 | 00:00:00 | | 2006-11-28 | 381,600 | 105.00 | 105.85 | 103.70 | 104.98 | 00:00:00 | | 2006-11-29 | 344,200 | 104.99 | 105.61 | 104.16 | 105.10 | 00:00:00 | | 2006-11-30 | 562,000 | 104.70 | 105.10 | 103.60 | 103.84 | 00:00:00 | | 2006-12-01 | 306,100 | 104.15 | 105.29 | 103.41 | 104.68 | 00:00:00 | | 2006-12-04 | 343,800 | 105.16 | 107.23 | 104.75 | 106.77 | 00:00:00 | | 2006-12-05 | 196,000 | 106.86 | 106.96 | 105.82 | 106.73 | 00:00:00 | | 2006-12-06 | 207,000 | 106.74 | 107.90 | 106.17 | 106.53 | 00:00:00 | | 2006-12-07 | 275,200 | 106.40 | 106.40 | 104.26 | 104.73 | 00:00:00 | | 2006-12-08 | 276,500 | 104.80 | 105.90 | 104.67 | 104.75 | 00:00:00 | | 2006-12-11 | 429,400 | 104.41 | 104.87 | 103.31 | 103.58 | 00:00:00 | | 2006-12-12 | 494,800 | 103.77 | 103.77 | 102.03 | 102.40 | 00:00:00 | | 2006-12-13 | 522,300 | 103.00 | 103.50 | 101.93 | 101.95 | 00:00:00 | | 2006-12-14 | 363,800 | 102.21 | 103.00 | 101.67 | 102.57 | 00:00:00 | | 2006-12-15 | 396,300 | 102.56 | 103.00 | 102.00 | 102.20 | 00:00:00 | | 2006-12-18 | 384,000 | 101.55 | 101.80 | 100.84 | 101.01 | 00:00:00 | | 2006-12-19 | 413,900 | 100.75 | 101.01 | 100.25 | 100.88 | 00:00:00 | | 2006-12-20 | 241,900 | 100.75 | 102.05 | 100.40 | 101.00 | 00:00:00 | | 2006-12-21 | 272,700 | 101.22 | 101.81 | 100.13 | 100.22 | 00:00:00 | | 2006-12-22 | 136,300 | 100.47 | 100.61 | 99.57 | 99.62 | 00:00:00 | | 2006-12-26 | 261,000 | 99.30 | 100.15 | 98.53 | 98.58 | 00:00:00 | | 2006-12-27 | 368,700 | 99.13 | 100.71 | 98.59 | 100.52 | 00:00:00 | | 2006-12-28 | 329,200 | 100.11 | 101.06 | 99.03 | 99.33 | 00:00:00 | | 2006-12-29 | 360,600 | 99.33 | 100.60 | 98.80 | 99.91 | 00:00:00 | | 2007-01-03 | 400,300 | 101.63 | 101.69 | 98.76 | 99.77 | 00:00:00 | | 2007-01-04 | 382,000 | 100.00 | 100.00 | 97.88 | 99.14 | 00:00:00 | | 2007-01-05 | 668,300 | 99.09 | 99.09 | 97.14 | 98.50 | 00:00:00 | | 2007-01-08 | 368,500 | 98.70 | 99.53 | 97.65 | 99.17 | 00:00:00 | | 2007-01-09 | 348,800 | 99.40 | 100.43 | 98.62 | 100.08 | 00:00:00 | | 2007-01-10 | 354,800 | 98.96 | 100.39 | 98.23 | 100.29 | 00:00:00 | | 2007-01-11 | 408,900 | 100.54 | 102.46 | 100.54 | 102.40 | 00:00:00 | | 2007-01-12 | 351,800 | 102.05 | 103.19 | 101.56 | 103.01 | 00:00:00 | | 2007-01-16 | 287,800 | 102.75 | 103.14 | 102.29 | 103.00 | 00:00:00 | | 2007-01-17 | 236,100 | 102.75 | 103.42 | 101.93 | 102.94 | 00:00:00 | | 2007-01-18 | 281,300 | 103.02 | 103.99 | 102.12 | 102.99 | 00:00:00 | | 2007-01-19 | 447,100 | 102.99 | 104.52 | 102.75 | 104.29 | 00:00:00 | | 2007-01-22 | 357,200 | 104.22 | 104.22 | 102.49 | 103.17 | 00:00:00 | | 2007-01-23 | 474,300 | 103.11 | 103.81 | 101.61 | 101.92 | 00:00:00 | | 2007-01-24 | 506,500 | 101.69 | 101.75 | 101.05 | 101.70 | 00:00:00 | | 2007-01-25 | 573,500 | 101.53 | 102.51 | 100.89 | 101.85 | 00:00:00 | | 2007-01-26 | 3,851,800 | 96.20 | 96.67 | 93.89 | 95.90 | 00:00:00 | | 2007-01-29 | 1,644,500 | 95.90 | 96.05 | 92.40 | 93.01 | 00:00:00 | | 2007-01-30 | 1,108,900 | 93.02 | 93.58 | 92.67 | 93.19 | 00:00:00 | | 2007-01-31 | 1,277,100 | 94.49 | 94.80 | 93.20 | 94.57 | 00:00:00 | | 2007-02-01 | 808,500 | 94.53 | 97.07 | 94.53 | 96.75 | 00:00:00 | | 2007-02-02 | 707,500 | 97.00 | 97.92 | 96.70 | 97.66 | 00:00:00 | | 2007-02-05 | 540,200 | 97.87 | 98.06 | 96.84 | 97.64 | 00:00:00 | | 2007-02-06 | 718,900 | 98.48 | 99.27 | 97.88 | 99.24 | 00:00:00 | | 2007-02-07 | 1,112,200 | 99.32 | 101.70 | 98.89 | 101.59 | 00:00:00 | | 2007-02-08 | 833,000 | 101.66 | 101.84 | 100.05 | 101.72 | 00:00:00 | | 2007-02-09 | 607,300 | 101.72 | 101.95 | 100.96 | 101.55 | 00:00:00 | | 2007-02-12 | 488,100 | 101.56 | 102.25 | 100.81 | 101.82 | 00:00:00 | | 2007-02-13 | 554,000 | 102.05 | 102.78 | 101.08 | 102.52 | 00:00:00 | | 2007-02-14 | 616,500 | 102.52 | 104.19 | 102.25 | 103.75 | 00:00:00 | | 2007-02-15 | 448,400 | 103.74 | 104.52 | 103.05 | 104.09 | 00:00:00 | | 2007-02-16 | 385,600 | 103.42 | 104.57 | 102.89 | 104.51 | 00:00:00 | | 2007-02-20 | 357,600 | 104.51 | 104.97 | 104.09 | 104.96 | 00:00:00 | | 2007-02-21 | 544,600 | 104.75 | 105.15 | 104.00 | 104.48 | 00:00:00 | | 2007-02-22 | 599,400 | 105.27 | 105.68 | 103.16 | 103.92 | 00:00:00 | | 2007-02-23 | 466,000 | 103.92 | 104.21 | 102.85 | 103.26 | 00:00:00 | | 2007-02-26 | 567,300 | 103.60 | 103.88 | 101.66 | 101.89 | 00:00:00 | | 2007-02-27 | 966,300 | 101.80 | 102.61 | 98.81 | 99.81 | 00:00:00 | | 2007-02-28 | 787,100 | 99.71 | 100.59 | 99.11 | 99.12 | 00:00:00 | | 2007-03-01 | 978,900 | 99.16 | 99.96 | 97.71 | 99.46 | 00:00:00 | | 2007-03-02 | 636,700 | 99.46 | 100.33 | 97.44 | 97.49 | 00:00:00 | | 2007-03-05 | 700,900 | 97.49 | 98.25 | 96.39 | 96.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
