|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 1,097,800 | 43.25 | 44.00 | 42.52 | 42.59 | 00:00:00 | | 2008-02-15 | 986,800 | 42.60 | 43.09 | 42.49 | 42.99 | 00:00:00 | | 2008-02-19 | 957,900 | 43.56 | 43.99 | 42.37 | 42.91 | 00:00:00 | | 2008-02-20 | 630,600 | 42.60 | 43.15 | 42.32 | 42.98 | 00:00:00 | | 2008-02-21 | 679,500 | 43.10 | 43.39 | 41.64 | 41.76 | 00:00:00 | | 2008-02-22 | 909,800 | 41.85 | 42.53 | 40.95 | 42.32 | 00:00:00 | | 2008-02-25 | 1,122,000 | 42.35 | 43.56 | 42.00 | 43.48 | 00:00:00 | | 2008-02-26 | 813,600 | 43.28 | 43.54 | 42.91 | 43.29 | 00:00:00 | | 2008-02-27 | 784,800 | 43.12 | 43.81 | 42.25 | 42.90 | 00:00:00 | | 2008-02-28 | 676,700 | 42.69 | 42.69 | 41.75 | 42.17 | 00:00:00 | | 2008-02-29 | 1,133,800 | 41.82 | 42.48 | 41.07 | 41.20 | 00:00:00 | | 2008-03-03 | 754,100 | 40.79 | 42.07 | 40.70 | 41.96 | 00:00:00 | | 2008-03-04 | 1,153,800 | 41.56 | 42.74 | 41.45 | 42.60 | 00:00:00 | | 2008-03-05 | 737,100 | 42.84 | 43.10 | 42.21 | 42.75 | 00:00:00 | | 2008-03-06 | 1,874,800 | 42.43 | 42.81 | 41.88 | 42.15 | 00:00:00 | | 2008-03-07 | 1,071,600 | 41.90 | 43.34 | 41.31 | 42.51 | 00:00:00 | | 2008-03-10 | 831,900 | 42.50 | 43.07 | 42.15 | 42.18 | 00:00:00 | | 2008-03-11 | 1,278,300 | 42.75 | 44.14 | 42.75 | 43.83 | 00:00:00 | | 2008-03-12 | 797,900 | 43.84 | 45.94 | 43.84 | 44.45 | 00:00:00 | | 2008-03-13 | 917,800 | 44.25 | 44.90 | 42.76 | 44.20 | 00:00:00 | | 2008-03-14 | 1,046,900 | 44.46 | 44.56 | 42.01 | 42.58 | 00:00:00 | | 2008-03-17 | 1,328,100 | 42.26 | 42.54 | 40.43 | 41.22 | 00:00:00 | | 2008-03-18 | 1,233,100 | 41.90 | 42.65 | 41.43 | 42.44 | 00:00:00 | | 2008-03-19 | 944,600 | 42.29 | 43.42 | 42.29 | 43.00 | 00:00:00 | | 2008-03-20 | 737,000 | 39.48 | 44.64 | 39.48 | 44.64 | 00:00:00 | | 2008-03-24 | 735,900 | 44.64 | 46.85 | 44.32 | 46.80 | 00:00:00 | | 2008-03-25 | 762,100 | 46.44 | 47.32 | 45.99 | 46.14 | 00:00:00 | | 2008-03-26 | 620,200 | 46.00 | 46.00 | 44.85 | 45.04 | 00:00:00 | | 2008-03-27 | 742,000 | 45.29 | 45.29 | 44.14 | 44.17 | 00:00:00 | | 2008-03-28 | 810,500 | 44.45 | 45.52 | 44.00 | 44.19 | 00:00:00 | | 2008-03-31 | 1,022,400 | 43.93 | 44.09 | 43.04 | 43.54 | 00:00:00 | | 2008-04-01 | 829,000 | 43.63 | 45.13 | 43.57 | 45.13 | 00:00:00 | | 2008-04-02 | 709,300 | 45.39 | 45.54 | 44.32 | 44.44 | 00:00:00 | | 2008-04-03 | 628,000 | 44.26 | 44.94 | 43.54 | 44.79 | 00:00:00 | | 2008-04-04 | 412,500 | 44.89 | 44.94 | 43.74 | 44.21 | 00:00:00 | | 2008-04-07 | 1,094,400 | 44.60 | 44.60 | 42.35 | 42.40 | 00:00:00 | | 2008-04-08 | 1,136,200 | 41.40 | 42.24 | 40.06 | 40.45 | 00:00:00 | | 2008-04-09 | 1,521,500 | 40.05 | 40.67 | 39.06 | 39.21 | 00:00:00 | | 2008-04-10 | 837,500 | 39.46 | 40.03 | 39.31 | 39.61 | 00:00:00 | | 2008-04-11 | 853,900 | 39.40 | 40.13 | 39.00 | 39.54 | 00:00:00 | | 2008-04-14 | 489,600 | 39.54 | 39.54 | 38.35 | 38.83 | 00:00:00 | | 2008-04-15 | 330,400 | 38.96 | 39.41 | 38.03 | 38.46 | 00:00:00 | | 2008-04-16 | 579,000 | 38.63 | 39.18 | 38.04 | 38.73 | 00:00:00 | | 2008-04-17 | 809,100 | 38.37 | 39.39 | 38.37 | 39.10 | 00:00:00 | | 2008-04-18 | 638,300 | 39.92 | 40.21 | 39.05 | 39.27 | 00:00:00 | | 2008-04-21 | 911,000 | 39.16 | 39.27 | 38.62 | 39.04 | 00:00:00 | | 2008-04-22 | 1,115,900 | 38.96 | 39.29 | 37.83 | 38.22 | 00:00:00 | | 2008-04-23 | 919,500 | 38.41 | 39.14 | 37.96 | 38.92 | 00:00:00 | | 2008-04-24 | 675,900 | 39.08 | 40.53 | 38.92 | 40.31 | 00:00:00 | | 2008-04-25 | 780,100 | 40.76 | 41.42 | 39.95 | 40.00 | 00:00:00 | | 2008-04-28 | 521,600 | 39.88 | 40.57 | 39.52 | 40.45 | 00:00:00 | | 2008-04-29 | 379,400 | 40.59 | 41.23 | 40.05 | 41.04 | 00:00:00 | | 2008-04-30 | 691,200 | 41.10 | 41.32 | 40.58 | 40.87 | 00:00:00 | | 2008-05-01 | 481,300 | 41.13 | 41.90 | 40.51 | 41.58 | 00:00:00 | | 2008-05-02 | 464,600 | 41.98 | 42.68 | 41.13 | 41.55 | 00:00:00 | | 2008-05-05 | 750,800 | 41.62 | 41.69 | 40.27 | 40.84 | 00:00:00 | | 2008-05-06 | 962,400 | 40.81 | 41.32 | 40.39 | 41.16 | 00:00:00 | | 2008-05-07 | 1,545,200 | 40.50 | 43.05 | 39.23 | 39.32 | 00:00:00 | | 2008-05-08 | 737,900 | 39.15 | 39.40 | 37.60 | 38.35 | 00:00:00 | | 2008-05-09 | 506,500 | 38.09 | 38.57 | 37.60 | 38.38 | 00:00:00 | | 2008-05-12 | 689,400 | 38.53 | 39.34 | 38.09 | 39.19 | 00:00:00 | | 2008-05-13 | 947,900 | 39.50 | 41.06 | 39.11 | 40.71 | 00:00:00 | | 2008-05-14 | 799,200 | 41.19 | 43.50 | 40.71 | 42.57 | 00:00:00 | | 2008-05-15 | 653,600 | 42.59 | 44.02 | 42.24 | 43.69 | 00:00:00 | | 2008-05-16 | 853,900 | 43.65 | 43.65 | 42.53 | 43.37 | 00:00:00 | | 2008-05-19 | 537,900 | 43.45 | 43.76 | 42.89 | 43.06 | 00:00:00 | | 2008-05-20 | 486,500 | 42.88 | 43.68 | 42.65 | 43.55 | 00:00:00 | | 2008-05-21 | 850,700 | 43.78 | 44.96 | 43.45 | 44.51 | 00:00:00 | | 2008-05-22 | 708,900 | 44.50 | 45.66 | 44.50 | 45.35 | 00:00:00 | | 2008-05-23 | 839,000 | 45.27 | 45.35 | 44.20 | 44.67 | 00:00:00 | | 2008-05-27 | 792,500 | 44.50 | 45.00 | 43.94 | 43.97 | 00:00:00 | | 2008-05-28 | 489,300 | 44.08 | 44.95 | 43.90 | 44.49 | 00:00:00 | | 2008-05-29 | 515,300 | 44.34 | 45.78 | 44.21 | 45.31 | 00:00:00 | | 2008-05-30 | 1,145,000 | 45.65 | 45.65 | 44.29 | 44.72 | 00:00:00 | | 2008-06-02 | 484,500 | 44.55 | 44.79 | 43.19 | 43.65 | 00:00:00 | | 2008-06-03 | 390,200 | 43.98 | 44.86 | 43.80 | 44.34 | 00:00:00 | | 2008-06-04 | 411,400 | 44.28 | 45.97 | 43.81 | 45.16 | 00:00:00 | | 2008-06-05 | 440,200 | 45.45 | 46.90 | 45.45 | 46.25 | 00:00:00 | | 2008-06-06 | 495,600 | 46.04 | 46.32 | 44.58 | 44.85 | 00:00:00 | | 2008-06-09 | 445,600 | 44.86 | 45.19 | 44.03 | 44.36 | 00:00:00 | | 2008-06-10 | 463,900 | 44.17 | 45.02 | 43.92 | 44.68 | 00:00:00 | | 2008-06-11 | 476,900 | 44.15 | 44.58 | 43.41 | 43.42 | 00:00:00 | | 2008-06-12 | 447,300 | 43.41 | 45.09 | 43.41 | 44.15 | 00:00:00 | | 2008-06-13 | 472,800 | 44.51 | 45.50 | 44.51 | 45.12 | 00:00:00 | | 2008-06-16 | 305,000 | 45.24 | 46.04 | 44.79 | 45.82 | 00:00:00 | | 2008-06-17 | 392,800 | 45.97 | 46.02 | 45.29 | 45.48 | 00:00:00 | | 2008-06-18 | 470,400 | 45.37 | 45.62 | 44.67 | 44.75 | 00:00:00 | | 2008-06-19 | 459,600 | 44.81 | 46.21 | 44.81 | 46.05 | 00:00:00 | | 2008-06-20 | 892,700 | 45.75 | 46.35 | 44.75 | 45.15 | 00:00:00 | | 2008-06-23 | 1,448,800 | 45.27 | 45.31 | 43.44 | 43.57 | 00:00:00 | | 2008-06-24 | 985,800 | 43.36 | 43.85 | 42.78 | 43.60 | 00:00:00 | | 2008-06-25 | 853,000 | 43.36 | 45.22 | 42.99 | 43.87 | 00:00:00 | | 2008-06-26 | 887,700 | 43.47 | 43.51 | 42.57 | 42.61 | 00:00:00 | | 2008-06-27 | 661,700 | 42.52 | 42.52 | 41.13 | 41.55 | 00:00:00 | | 2008-06-30 | 687,400 | 41.60 | 42.50 | 40.67 | 41.39 | 00:00:00 | | 2008-07-01 | 1,324,900 | 41.07 | 41.26 | 38.99 | 39.18 | 00:00:00 | | 2008-07-02 | 1,078,200 | 39.17 | 40.18 | 38.43 | 38.43 | 00:00:00 | | 2008-07-03 | 576,300 | 38.50 | 38.94 | 38.09 | 38.24 | 00:00:00 | | 2008-07-07 | 798,100 | 38.50 | 39.26 | 38.29 | 38.73 | 00:00:00 | | 2008-07-08 | 590,200 | 38.93 | 39.71 | 38.51 | 39.70 | 00:00:00 | | 2008-07-09 | 559,900 | 39.71 | 40.11 | 38.32 | 38.32 | 00:00:00 | | 2008-07-10 | 542,100 | 38.27 | 38.39 | 37.10 | 37.52 | 00:00:00 | | 2008-07-11 | 599,500 | 37.01 | 38.36 | 36.50 | 37.96 | 00:00:00 | | 2008-07-14 | 509,500 | 38.15 | 38.83 | 36.72 | 36.82 | 00:00:00 | | 2008-07-15 | 939,500 | 36.41 | 40.50 | 36.41 | 39.04 | 00:00:00 | | 2008-07-16 | 994,900 | 39.02 | 42.26 | 38.65 | 41.68 | 00:00:00 | | 2008-07-17 | 1,024,500 | 41.72 | 43.41 | 40.59 | 43.36 | 00:00:00 | | 2008-07-18 | 1,123,900 | 43.09 | 43.21 | 40.00 | 41.63 | 00:00:00 | | 2008-07-21 | 554,600 | 41.51 | 41.75 | 40.65 | 41.03 | 00:00:00 | | 2008-07-22 | 848,100 | 40.70 | 42.23 | 39.56 | 41.99 | 00:00:00 | | 2008-07-23 | 1,057,800 | 41.90 | 44.54 | 41.48 | 44.22 | 00:00:00 | | 2008-07-24 | 939,900 | 44.45 | 44.67 | 42.58 | 42.59 | 00:00:00 | | 2008-07-25 | 616,500 | 42.87 | 43.41 | 42.33 | 42.49 | 00:00:00 | | 2008-07-28 | 390,000 | 42.61 | 43.42 | 42.20 | 42.44 | 00:00:00 | | 2008-07-29 | 644,200 | 42.72 | 44.62 | 42.72 | 44.34 | 00:00:00 | | 2008-07-30 | 822,500 | 44.35 | 44.69 | 42.04 | 42.70 | 00:00:00 | | 2008-07-31 | 1,443,500 | 42.27 | 43.02 | 40.93 | 41.17 | 00:00:00 | | 2008-08-01 | 1,116,000 | 41.17 | 41.22 | 39.73 | 39.82 | 00:00:00 | | 2008-08-04 | 1,071,700 | 39.82 | 42.60 | 39.78 | 41.65 | 00:00:00 | | 2008-08-05 | 991,800 | 41.66 | 42.38 | 40.86 | 42.19 | 00:00:00 | | 2008-08-06 | 783,900 | 41.81 | 42.16 | 40.14 | 41.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
