|
 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 | | 2007-08-23 | 884,600 | 114.82 | 115.00 | 114.03 | 114.21 | 00:00:00 | | 2007-08-24 | 540,200 | 114.03 | 114.33 | 113.00 | 113.81 | 00:00:00 | | 2007-08-27 | 179,600 | 113.80 | 114.00 | 113.21 | 113.36 | 00:00:00 | | 2007-08-28 | 323,900 | 113.36 | 113.36 | 112.42 | 112.93 | 00:00:00 | | 2007-08-29 | 671,500 | 112.90 | 113.79 | 112.68 | 113.39 | 00:00:00 | | 2007-08-30 | 880,200 | 112.82 | 114.09 | 112.75 | 112.90 | 00:00:00 | | 2007-08-31 | 461,200 | 113.15 | 114.10 | 113.12 | 113.39 | 00:00:00 | | 2007-09-04 | 559,800 | 113.05 | 113.29 | 112.51 | 113.10 | 00:00:00 | | 2007-09-05 | 457,900 | 112.51 | 113.15 | 112.50 | 113.06 | 00:00:00 | | 2007-09-06 | 358,300 | 113.00 | 113.29 | 112.80 | 112.95 | 00:00:00 | | 2007-09-07 | 726,200 | 112.55 | 113.10 | 112.38 | 112.80 | 00:00:00 | | 2007-09-10 | 1,081,900 | 113.19 | 113.20 | 112.67 | 112.86 | 00:00:00 | | 2007-09-11 | 1,439,900 | 113.00 | 113.17 | 112.85 | 113.05 | 00:00:00 | | 2007-09-12 | 583,500 | 112.80 | 113.71 | 112.51 | 113.04 | 00:00:00 | | 2007-09-13 | 612,800 | 113.25 | 113.38 | 112.66 | 113.14 | 00:00:00 | | 2007-09-14 | 615,500 | 112.81 | 113.50 | 112.60 | 112.73 | 00:00:00 | | 2007-09-17 | 1,031,700 | 112.70 | 113.07 | 110.89 | 110.93 | 00:00:00 | | 2007-09-18 | 1,009,500 | 110.94 | 112.50 | 110.70 | 112.10 | 00:00:00 | | 2007-09-19 | 961,800 | 112.25 | 112.98 | 112.15 | 112.30 | 00:00:00 | | 2007-09-20 | 753,100 | 112.34 | 112.46 | 111.76 | 112.25 | 00:00:00 | | 2007-09-21 | 22,411,100 | 97.70 | 112.25 | 85.00 | 85.00 | 00:00:00 | | 2007-09-24 | 14,536,900 | 78.51 | 83.04 | 75.52 | 80.31 | 00:00:00 | | 2007-09-25 | 2,094,100 | 80.30 | 81.81 | 79.83 | 80.62 | 00:00:00 | | 2007-09-26 | 2,761,100 | 80.31 | 82.77 | 79.62 | 82.40 | 00:00:00 | | 2007-09-27 | 2,065,500 | 82.41 | 83.37 | 81.76 | 83.05 | 00:00:00 | | 2007-09-28 | 4,132,400 | 85.56 | 87.75 | 85.29 | 86.52 | 00:00:00 | | 2007-10-01 | 744,900 | 87.00 | 87.14 | 85.23 | 86.17 | 00:00:00 | | 2007-10-02 | 945,900 | 85.98 | 86.97 | 85.76 | 86.91 | 00:00:00 | | 2007-10-03 | 694,400 | 86.90 | 87.42 | 86.60 | 87.10 | 00:00:00 | | 2007-10-04 | 374,900 | 87.11 | 87.20 | 86.14 | 86.70 | 00:00:00 | | 2007-10-05 | 541,300 | 87.00 | 87.40 | 86.82 | 87.27 | 00:00:00 | | 2007-10-08 | 338,200 | 87.25 | 87.35 | 86.66 | 86.85 | 00:00:00 | | 2007-10-09 | 412,700 | 87.03 | 87.50 | 86.16 | 87.29 | 00:00:00 | | 2007-10-10 | 209,100 | 87.20 | 87.28 | 86.16 | 87.00 | 00:00:00 | | 2007-10-11 | 374,200 | 87.08 | 87.73 | 84.88 | 85.65 | 00:00:00 | | 2007-10-12 | 313,500 | 85.65 | 86.70 | 85.56 | 86.60 | 00:00:00 | | 2007-10-15 | 331,000 | 86.37 | 87.00 | 86.00 | 86.34 | 00:00:00 | | 2007-10-16 | 2,302,600 | 86.46 | 89.64 | 86.06 | 87.10 | 00:00:00 | | 2007-10-17 | 327,000 | 87.46 | 88.15 | 86.54 | 87.25 | 00:00:00 | | 2007-10-18 | 278,000 | 87.04 | 87.74 | 87.04 | 87.58 | 00:00:00 | | 2007-10-19 | 536,200 | 87.33 | 87.68 | 86.09 | 86.40 | 00:00:00 | | 2007-10-22 | 488,600 | 86.00 | 86.45 | 85.05 | 85.87 | 00:00:00 | | 2007-10-23 | 577,700 | 86.20 | 86.60 | 83.94 | 84.99 | 00:00:00 | | 2007-10-24 | 837,700 | 84.81 | 85.03 | 82.93 | 84.06 | 00:00:00 | | 2007-10-25 | 559,400 | 83.01 | 83.88 | 81.86 | 82.90 | 00:00:00 | | 2007-10-26 | 995,200 | 83.64 | 85.90 | 82.36 | 84.12 | 00:00:00 | | 2007-10-29 | 436,300 | 84.17 | 84.69 | 83.61 | 83.96 | 00:00:00 | | 2007-10-30 | 5,133,700 | 83.61 | 84.43 | 83.31 | 83.76 | 00:00:00 | | 2007-10-31 | 730,600 | 84.06 | 84.77 | 83.59 | 84.20 | 00:00:00 | | 2007-11-01 | 569,800 | 84.02 | 84.11 | 82.24 | 82.26 | 00:00:00 | | 2007-11-02 | 468,800 | 82.28 | 82.77 | 81.34 | 82.52 | 00:00:00 | | 2007-11-05 | 557,000 | 82.29 | 82.55 | 80.92 | 81.58 | 00:00:00 | | 2007-11-06 | 334,500 | 81.27 | 82.55 | 81.27 | 82.26 | 00:00:00 | | 2007-11-07 | 727,000 | 81.80 | 81.80 | 79.00 | 80.25 | 00:00:00 | | 2007-11-08 | 723,800 | 80.50 | 80.50 | 76.70 | 78.00 | 00:00:00 | | 2007-11-09 | 1,405,400 | 76.90 | 78.49 | 73.05 | 75.52 | 00:00:00 | | 2007-11-12 | 590,600 | 75.54 | 75.66 | 73.10 | 73.53 | 00:00:00 | | 2007-11-13 | 690,000 | 73.75 | 75.18 | 72.54 | 75.18 | 00:00:00 | | 2007-11-14 | 642,700 | 75.48 | 75.48 | 72.77 | 72.94 | 00:00:00 | | 2007-11-15 | 862,000 | 72.74 | 73.44 | 71.47 | 71.76 | 00:00:00 | | 2007-11-16 | 947,100 | 72.41 | 74.05 | 72.16 | 73.67 | 00:00:00 | | 2007-11-19 | 955,400 | 73.36 | 73.50 | 71.82 | 72.32 | 00:00:00 | | 2007-11-20 | 1,429,600 | 71.95 | 73.50 | 71.33 | 72.75 | 00:00:00 | | 2007-11-21 | 886,700 | 72.50 | 72.94 | 71.79 | 72.64 | 00:00:00 | | 2007-11-23 | 202,700 | 73.00 | 73.84 | 72.67 | 73.61 | 00:00:00 | | 2007-11-26 | 602,200 | 73.84 | 74.05 | 72.05 | 72.05 | 00:00:00 | | 2007-11-27 | 1,077,600 | 71.76 | 72.52 | 69.48 | 70.31 | 00:00:00 | | 2007-11-28 | 1,291,000 | 70.52 | 73.72 | 70.22 | 73.00 | 00:00:00 | | 2007-11-29 | 519,800 | 73.00 | 73.18 | 72.20 | 72.65 | 00:00:00 | | 2007-11-30 | 733,000 | 73.37 | 74.77 | 72.86 | 73.60 | 00:00:00 | | 2007-12-03 | 452,000 | 73.89 | 75.36 | 72.05 | 72.05 | 00:00:00 | | 2007-12-04 | 405,200 | 71.76 | 72.26 | 70.46 | 70.47 | 00:00:00 | | 2007-12-05 | 608,600 | 70.59 | 72.20 | 70.29 | 71.94 | 00:00:00 | | 2007-12-06 | 484,200 | 71.91 | 73.82 | 71.65 | 73.56 | 00:00:00 | | 2007-12-07 | 385,200 | 73.84 | 74.24 | 73.50 | 73.83 | 00:00:00 | | 2007-12-10 | 354,400 | 73.83 | 74.73 | 73.82 | 74.05 | 00:00:00 | | 2007-12-11 | 936,600 | 74.01 | 74.54 | 72.95 | 72.98 | 00:00:00 | | 2007-12-12 | 601,700 | 74.76 | 75.00 | 72.79 | 73.63 | 00:00:00 | | 2007-12-13 | 424,500 | 73.39 | 73.57 | 72.23 | 72.93 | 00:00:00 | | 2007-12-14 | 706,400 | 72.00 | 74.45 | 72.00 | 73.35 | 00:00:00 | | 2007-12-17 | 852,400 | 73.41 | 74.81 | 71.74 | 74.00 | 00:00:00 | | 2007-12-18 | 1,098,800 | 74.39 | 74.54 | 73.25 | 74.27 | 00:00:00 | | 2007-12-19 | 670,700 | 74.52 | 75.16 | 73.69 | 74.09 | 00:00:00 | | 2007-12-20 | 495,000 | 74.03 | 74.45 | 73.40 | 74.09 | 00:00:00 | | 2007-12-21 | 776,200 | 74.71 | 74.71 | 73.50 | 73.77 | 00:00:00 | | 2007-12-24 | 214,800 | 74.05 | 74.92 | 73.77 | 74.92 | 00:00:00 | | 2007-12-26 | 489,800 | 74.86 | 75.41 | 74.50 | 74.76 | 00:00:00 | | 2007-12-27 | 359,200 | 74.60 | 74.60 | 73.43 | 73.43 | 00:00:00 | | 2007-12-28 | 351,800 | 72.89 | 74.15 | 72.89 | 73.85 | 00:00:00 | | 2007-12-31 | 374,700 | 73.61 | 74.75 | 73.50 | 73.71 | 00:00:00 | | 2008-01-02 | 503,500 | 73.25 | 73.75 | 70.68 | 71.44 | 00:00:00 | | 2008-01-03 | 373,600 | 71.77 | 71.77 | 69.87 | 70.21 | 00:00:00 | | 2008-01-04 | 505,000 | 69.68 | 70.31 | 68.23 | 68.49 | 00:00:00 | | 2008-01-07 | 571,400 | 68.77 | 69.37 | 68.01 | 68.43 | 00:00:00 | | 2008-01-08 | 402,900 | 68.65 | 69.22 | 67.17 | 67.18 | 00:00:00 | | 2008-01-09 | 446,300 | 67.05 | 68.38 | 66.31 | 68.38 | 00:00:00 | | 2008-01-10 | 615,700 | 68.05 | 69.21 | 67.15 | 68.87 | 00:00:00 | | 2008-01-11 | 457,300 | 69.00 | 69.53 | 67.43 | 68.97 | 00:00:00 | | 2008-01-14 | 8,308,000 | 49.70 | 50.80 | 42.88 | 43.00 | 00:00:00 | | 2008-01-15 | 3,723,400 | 41.48 | 42.12 | 39.80 | 40.30 | 00:00:00 | | 2008-01-16 | 2,627,900 | 40.00 | 40.38 | 39.04 | 40.02 | 00:00:00 | | 2008-01-17 | 1,416,000 | 40.07 | 40.44 | 37.51 | 37.65 | 00:00:00 | | 2008-01-18 | 2,520,100 | 36.58 | 37.80 | 36.25 | 37.08 | 00:00:00 | | 2008-01-22 | 1,316,100 | 35.76 | 38.62 | 35.74 | 38.40 | 00:00:00 | | 2008-01-23 | 1,399,700 | 37.41 | 39.88 | 36.85 | 39.24 | 00:00:00 | | 2008-01-24 | 1,027,700 | 39.26 | 39.81 | 38.70 | 38.84 | 00:00:00 | | 2008-01-25 | 656,900 | 39.12 | 39.74 | 38.43 | 38.70 | 00:00:00 | | 2008-01-28 | 1,642,300 | 38.88 | 42.51 | 38.75 | 42.37 | 00:00:00 | | 2008-01-29 | 1,124,300 | 42.85 | 43.47 | 42.27 | 43.23 | 00:00:00 | | 2008-01-30 | 1,387,700 | 43.33 | 45.44 | 43.17 | 44.86 | 00:00:00 | | 2008-01-31 | 1,287,700 | 44.50 | 47.15 | 44.15 | 46.45 | 00:00:00 | | 2008-02-01 | 886,600 | 46.68 | 48.04 | 45.59 | 48.00 | 00:00:00 | | 2008-02-04 | 1,049,800 | 48.04 | 48.33 | 46.51 | 47.59 | 00:00:00 | | 2008-02-05 | 861,700 | 47.37 | 48.23 | 45.57 | 45.73 | 00:00:00 | | 2008-02-06 | 2,956,900 | 39.28 | 41.62 | 38.34 | 38.70 | 00:00:00 | | 2008-02-07 | 1,829,700 | 38.57 | 41.00 | 38.36 | 40.51 | 00:00:00 | | 2008-02-08 | 874,600 | 40.19 | 41.14 | 39.20 | 39.72 | 00:00:00 | | 2008-02-11 | 903,300 | 39.75 | 41.42 | 39.59 | 41.37 | 00:00:00 | | 2008-02-12 | 1,032,000 | 41.87 | 42.93 | 40.77 | 41.25 | 00:00:00 | | 2008-02-13 | 1,086,400 | 41.47 | 43.50 | 41.47 | 42.92 | 00:00:00 | | 2008-02-14 | 1,097,800 | 43.25 | 44.00 | 42.52 | 42.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
