|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 700,900 | 97.49 | 98.25 | 96.39 | 96.39 | 00:00:00 | | 2007-03-06 | 362,000 | 96.89 | 98.39 | 96.88 | 97.80 | 00:00:00 | | 2007-03-07 | 375,600 | 97.80 | 98.66 | 97.25 | 97.78 | 00:00:00 | | 2007-03-08 | 574,500 | 98.25 | 98.92 | 97.71 | 98.32 | 00:00:00 | | 2007-03-09 | 284,300 | 98.69 | 99.09 | 98.20 | 98.57 | 00:00:00 | | 2007-03-12 | 342,100 | 98.58 | 98.76 | 97.75 | 98.02 | 00:00:00 | | 2007-03-13 | 674,800 | 97.80 | 98.02 | 97.12 | 97.23 | 00:00:00 | | 2007-03-14 | 612,200 | 97.24 | 99.06 | 96.92 | 98.86 | 00:00:00 | | 2007-03-15 | 538,700 | 98.87 | 98.97 | 98.13 | 98.63 | 00:00:00 | | 2007-03-16 | 665,200 | 98.99 | 99.35 | 97.28 | 97.31 | 00:00:00 | | 2007-03-19 | 437,300 | 98.05 | 99.61 | 97.92 | 98.29 | 00:00:00 | | 2007-03-20 | 409,000 | 98.06 | 98.47 | 97.59 | 98.36 | 00:00:00 | | 2007-03-21 | 388,600 | 98.79 | 99.79 | 98.20 | 99.67 | 00:00:00 | | 2007-03-22 | 287,300 | 99.54 | 100.55 | 99.38 | 100.26 | 00:00:00 | | 2007-03-23 | 300,200 | 100.26 | 100.70 | 99.56 | 99.59 | 00:00:00 | | 2007-03-26 | 583,700 | 99.30 | 99.99 | 97.95 | 98.50 | 00:00:00 | | 2007-03-27 | 215,100 | 98.35 | 98.35 | 97.43 | 97.86 | 00:00:00 | | 2007-03-28 | 220,700 | 97.86 | 97.86 | 96.84 | 97.05 | 00:00:00 | | 2007-03-29 | 289,300 | 97.05 | 97.75 | 96.16 | 96.76 | 00:00:00 | | 2007-03-30 | 385,200 | 96.77 | 97.03 | 95.83 | 96.08 | 00:00:00 | | 2007-04-02 | 410,900 | 96.54 | 98.19 | 96.12 | 97.75 | 00:00:00 | | 2007-04-03 | 278,000 | 97.95 | 98.95 | 97.95 | 98.62 | 00:00:00 | | 2007-04-04 | 376,900 | 98.95 | 100.24 | 98.46 | 100.03 | 00:00:00 | | 2007-04-05 | 253,500 | 99.80 | 100.69 | 99.45 | 99.61 | 00:00:00 | | 2007-04-09 | 312,800 | 99.81 | 100.68 | 98.88 | 99.43 | 00:00:00 | | 2007-04-10 | 162,800 | 99.52 | 99.81 | 99.32 | 99.81 | 00:00:00 | | 2007-04-11 | 298,500 | 99.81 | 99.87 | 98.07 | 98.07 | 00:00:00 | | 2007-04-12 | 293,400 | 98.08 | 99.03 | 97.17 | 98.76 | 00:00:00 | | 2007-04-13 | 193,200 | 98.76 | 98.76 | 98.00 | 98.55 | 00:00:00 | | 2007-04-16 | 246,000 | 99.15 | 100.48 | 98.65 | 100.32 | 00:00:00 | | 2007-04-17 | 317,600 | 100.32 | 101.33 | 100.32 | 101.06 | 00:00:00 | | 2007-04-18 | 595,000 | 101.06 | 102.22 | 100.51 | 101.81 | 00:00:00 | | 2007-04-19 | 370,400 | 101.72 | 101.72 | 100.35 | 100.47 | 00:00:00 | | 2007-04-20 | 443,000 | 101.50 | 102.40 | 100.58 | 102.40 | 00:00:00 | | 2007-04-23 | 300,800 | 102.20 | 102.84 | 101.80 | 102.30 | 00:00:00 | | 2007-04-24 | 443,000 | 102.65 | 102.65 | 100.96 | 101.66 | 00:00:00 | | 2007-04-25 | 334,700 | 102.10 | 103.05 | 101.70 | 102.56 | 00:00:00 | | 2007-04-26 | 7,306,900 | 121.21 | 125.13 | 121.00 | 122.50 | 00:00:00 | | 2007-04-27 | 1,690,700 | 123.50 | 123.59 | 121.50 | 122.59 | 00:00:00 | | 2007-04-30 | 1,296,500 | 122.58 | 123.00 | 121.67 | 121.89 | 00:00:00 | | 2007-05-01 | 1,601,700 | 121.58 | 121.85 | 119.97 | 120.83 | 00:00:00 | | 2007-05-02 | 3,135,300 | 120.08 | 120.70 | 119.58 | 119.70 | 00:00:00 | | 2007-05-03 | 992,300 | 119.90 | 120.19 | 119.44 | 120.05 | 00:00:00 | | 2007-05-04 | 482,300 | 120.05 | 120.60 | 119.49 | 119.65 | 00:00:00 | | 2007-05-07 | 258,200 | 119.50 | 119.92 | 119.42 | 119.80 | 00:00:00 | | 2007-05-08 | 345,400 | 119.75 | 120.00 | 119.52 | 119.96 | 00:00:00 | | 2007-05-09 | 1,100,300 | 119.65 | 120.00 | 119.50 | 119.70 | 00:00:00 | | 2007-05-10 | 718,800 | 119.50 | 119.82 | 119.26 | 119.50 | 00:00:00 | | 2007-05-11 | 653,200 | 119.25 | 119.74 | 119.00 | 119.62 | 00:00:00 | | 2007-05-14 | 385,700 | 119.54 | 119.81 | 118.99 | 119.00 | 00:00:00 | | 2007-05-15 | 494,900 | 119.00 | 119.30 | 118.28 | 118.50 | 00:00:00 | | 2007-05-16 | 629,700 | 118.70 | 118.97 | 118.38 | 118.61 | 00:00:00 | | 2007-05-17 | 341,700 | 118.45 | 118.77 | 118.25 | 118.50 | 00:00:00 | | 2007-05-18 | 1,039,300 | 118.50 | 118.50 | 117.95 | 118.19 | 00:00:00 | | 2007-05-21 | 324,600 | 118.11 | 118.80 | 118.10 | 118.50 | 00:00:00 | | 2007-05-22 | 345,400 | 118.38 | 118.65 | 118.15 | 118.50 | 00:00:00 | | 2007-05-23 | 950,300 | 118.50 | 118.72 | 118.11 | 118.19 | 00:00:00 | | 2007-05-24 | 907,400 | 118.12 | 118.49 | 117.75 | 117.95 | 00:00:00 | | 2007-05-25 | 431,400 | 117.95 | 118.15 | 117.80 | 117.94 | 00:00:00 | | 2007-05-29 | 484,100 | 118.18 | 118.84 | 117.91 | 118.00 | 00:00:00 | | 2007-05-30 | 540,100 | 117.90 | 118.05 | 117.79 | 117.81 | 00:00:00 | | 2007-05-31 | 381,200 | 117.93 | 118.65 | 117.85 | 118.65 | 00:00:00 | | 2007-06-01 | 406,000 | 118.60 | 118.71 | 117.75 | 117.88 | 00:00:00 | | 2007-06-04 | 280,100 | 117.88 | 118.14 | 117.76 | 117.91 | 00:00:00 | | 2007-06-05 | 867,800 | 118.04 | 118.69 | 117.90 | 118.02 | 00:00:00 | | 2007-06-06 | 439,600 | 117.95 | 118.25 | 117.69 | 117.76 | 00:00:00 | | 2007-06-07 | 1,069,300 | 117.77 | 118.22 | 117.71 | 117.72 | 00:00:00 | | 2007-06-08 | 284,600 | 117.72 | 118.10 | 117.70 | 117.95 | 00:00:00 | | 2007-06-11 | 389,200 | 118.00 | 118.11 | 117.88 | 118.01 | 00:00:00 | | 2007-06-12 | 481,300 | 117.95 | 118.10 | 117.50 | 117.55 | 00:00:00 | | 2007-06-13 | 494,800 | 117.95 | 118.00 | 117.36 | 117.57 | 00:00:00 | | 2007-06-14 | 499,600 | 117.58 | 117.84 | 117.10 | 117.21 | 00:00:00 | | 2007-06-15 | 342,800 | 117.20 | 117.50 | 117.10 | 117.11 | 00:00:00 | | 2007-06-18 | 225,400 | 117.36 | 117.65 | 117.12 | 117.25 | 00:00:00 | | 2007-06-19 | 342,400 | 117.26 | 118.54 | 117.26 | 118.01 | 00:00:00 | | 2007-06-20 | 438,100 | 118.04 | 118.38 | 117.36 | 117.58 | 00:00:00 | | 2007-06-21 | 1,334,100 | 117.50 | 117.50 | 116.75 | 117.00 | 00:00:00 | | 2007-06-22 | 954,700 | 117.01 | 117.05 | 116.75 | 116.77 | 00:00:00 | | 2007-06-25 | 625,400 | 116.87 | 117.16 | 115.98 | 116.27 | 00:00:00 | | 2007-06-26 | 839,300 | 116.35 | 116.74 | 116.25 | 116.40 | 00:00:00 | | 2007-06-27 | 602,800 | 116.05 | 116.92 | 115.64 | 116.87 | 00:00:00 | | 2007-06-28 | 1,101,100 | 116.75 | 116.75 | 116.31 | 116.43 | 00:00:00 | | 2007-06-29 | 577,600 | 116.50 | 117.57 | 116.49 | 116.80 | 00:00:00 | | 2007-07-02 | 833,800 | 117.00 | 117.22 | 116.48 | 116.65 | 00:00:00 | | 2007-07-03 | 375,700 | 116.65 | 116.83 | 116.59 | 116.63 | 00:00:00 | | 2007-07-05 | 888,200 | 116.63 | 116.90 | 116.28 | 116.70 | 00:00:00 | | 2007-07-06 | 817,800 | 116.61 | 117.11 | 116.61 | 116.85 | 00:00:00 | | 2007-07-09 | 561,500 | 116.85 | 117.37 | 116.78 | 117.00 | 00:00:00 | | 2007-07-10 | 1,779,400 | 116.87 | 117.23 | 116.80 | 116.80 | 00:00:00 | | 2007-07-11 | 672,000 | 116.86 | 117.74 | 116.81 | 117.37 | 00:00:00 | | 2007-07-12 | 795,000 | 117.44 | 117.65 | 117.07 | 117.48 | 00:00:00 | | 2007-07-13 | 368,000 | 117.30 | 117.58 | 117.12 | 117.50 | 00:00:00 | | 2007-07-16 | 691,400 | 117.60 | 117.73 | 117.00 | 117.10 | 00:00:00 | | 2007-07-17 | 915,900 | 117.10 | 117.46 | 116.75 | 116.75 | 00:00:00 | | 2007-07-18 | 581,900 | 116.85 | 117.29 | 116.50 | 116.87 | 00:00:00 | | 2007-07-19 | 331,100 | 117.10 | 118.15 | 116.98 | 117.74 | 00:00:00 | | 2007-07-20 | 425,900 | 117.74 | 117.91 | 117.10 | 117.50 | 00:00:00 | | 2007-07-23 | 240,600 | 117.50 | 117.50 | 117.10 | 117.22 | 00:00:00 | | 2007-07-24 | 687,200 | 117.00 | 117.25 | 115.53 | 116.10 | 00:00:00 | | 2007-07-25 | 870,700 | 116.42 | 116.42 | 114.75 | 115.55 | 00:00:00 | | 2007-07-26 | 1,242,100 | 115.10 | 115.50 | 114.30 | 114.72 | 00:00:00 | | 2007-07-27 | 585,200 | 114.60 | 116.42 | 114.50 | 115.00 | 00:00:00 | | 2007-07-30 | 380,700 | 115.00 | 116.78 | 114.82 | 116.65 | 00:00:00 | | 2007-07-31 | 525,200 | 116.25 | 117.22 | 115.88 | 116.00 | 00:00:00 | | 2007-08-01 | 693,900 | 116.20 | 117.69 | 115.44 | 115.95 | 00:00:00 | | 2007-08-02 | 448,000 | 115.80 | 116.15 | 114.12 | 115.69 | 00:00:00 | | 2007-08-03 | 345,300 | 115.80 | 116.72 | 115.20 | 115.20 | 00:00:00 | | 2007-08-06 | 639,500 | 116.00 | 116.00 | 113.91 | 115.60 | 00:00:00 | | 2007-08-07 | 675,200 | 115.00 | 116.52 | 114.75 | 115.99 | 00:00:00 | | 2007-08-08 | 607,300 | 116.60 | 117.56 | 115.39 | 116.52 | 00:00:00 | | 2007-08-09 | 867,700 | 115.26 | 116.17 | 114.34 | 114.50 | 00:00:00 | | 2007-08-10 | 1,763,900 | 115.80 | 115.80 | 110.01 | 113.50 | 00:00:00 | | 2007-08-13 | 544,700 | 113.50 | 114.47 | 113.00 | 113.80 | 00:00:00 | | 2007-08-14 | 406,200 | 114.00 | 114.71 | 112.08 | 112.30 | 00:00:00 | | 2007-08-15 | 1,479,900 | 110.96 | 114.10 | 109.58 | 112.35 | 00:00:00 | | 2007-08-16 | 1,004,200 | 111.55 | 112.08 | 110.75 | 111.36 | 00:00:00 | | 2007-08-17 | 791,000 | 112.03 | 114.24 | 110.87 | 111.68 | 00:00:00 | | 2007-08-20 | 512,000 | 112.00 | 113.31 | 111.68 | 112.25 | 00:00:00 | | 2007-08-21 | 525,500 | 112.01 | 114.10 | 112.01 | 114.00 | 00:00:00 | | 2007-08-22 | 788,900 | 114.49 | 115.28 | 114.00 | 114.77 | 00:00:00 | | 2007-08-23 | 884,600 | 114.82 | 115.00 | 114.03 | 114.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
