|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-06-23 | 59,600 | 59.69 | 59.94 | 58.56 | 59.94 | 00:00:00 | 2000-06-26 | 108,000 | 60.00 | 60.00 | 59.06 | 60.00 | 00:00:00 | 2000-06-27 | 75,200 | 59.88 | 60.00 | 58.56 | 58.88 | 00:00:00 | 2000-06-28 | 256,400 | 58.94 | 59.00 | 58.00 | 58.12 | 00:00:00 | 2000-06-29 | 203,200 | 58.12 | 59.25 | 57.56 | 59.12 | 00:00:00 | 2000-06-30 | 222,000 | 59.88 | 63.62 | 59.38 | 61.02 | 00:00:00 | 2000-07-03 | 44,800 | 61.25 | 62.38 | 61.00 | 62.12 | 00:00:00 | 2000-07-05 | 56,800 | 62.12 | 62.12 | 60.50 | 61.06 | 00:00:00 | 2000-07-06 | 95,200 | 61.00 | 62.94 | 60.88 | 62.94 | 00:00:00 | 2000-07-07 | 100,800 | 62.69 | 64.62 | 60.69 | 61.56 | 00:00:00 | 2000-07-10 | 51,200 | 61.50 | 62.88 | 61.50 | 62.12 | 00:00:00 | 2000-07-11 | 236,800 | 62.38 | 64.12 | 61.88 | 64.00 | 00:00:00 | 2000-07-12 | 112,800 | 64.00 | 65.50 | 64.00 | 65.50 | 00:00:00 | 2000-07-13 | 128,800 | 65.75 | 66.00 | 65.00 | 65.25 | 00:00:00 | 2000-07-14 | 97,200 | 65.38 | 65.44 | 63.25 | 63.31 | 00:00:00 | 2000-07-17 | 102,000 | 64.50 | 65.12 | 63.44 | 64.69 | 00:00:00 | 2000-07-18 | 82,400 | 63.69 | 63.94 | 62.31 | 62.69 | 00:00:00 | 2000-07-19 | 93,200 | 62.44 | 63.06 | 61.88 | 62.94 | 00:00:00 | 2000-07-20 | 152,800 | 62.94 | 66.06 | 62.62 | 65.75 | 00:00:00 | 2000-07-21 | 74,800 | 65.88 | 65.94 | 61.25 | 61.25 | 00:00:00 | 2000-07-24 | 129,200 | 61.44 | 62.69 | 61.25 | 61.69 | 00:00:00 | 2000-07-25 | 167,600 | 61.75 | 64.19 | 61.38 | 63.44 | 00:00:00 | 2000-07-26 | 130,800 | 63.19 | 63.88 | 62.56 | 63.62 | 00:00:00 | 2000-07-27 | 86,400 | 63.75 | 63.94 | 61.88 | 61.88 | 00:00:00 | 2000-07-28 | 78,800 | 62.12 | 62.31 | 60.50 | 61.25 | 00:00:00 | 2000-07-31 | 229,200 | 61.31 | 63.25 | 61.31 | 63.25 | 00:00:00 | 2000-08-01 | 107,200 | 63.25 | 64.12 | 61.94 | 61.94 | 00:00:00 | 2000-08-02 | 60,800 | 62.19 | 64.38 | 62.19 | 63.81 | 00:00:00 | 2000-08-03 | 69,600 | 63.94 | 63.94 | 62.12 | 62.25 | 00:00:00 | 2000-08-04 | 64,800 | 62.12 | 62.94 | 62.00 | 62.94 | 00:00:00 | 2000-08-07 | 51,200 | 62.62 | 63.12 | 62.19 | 62.75 | 00:00:00 | 2000-08-08 | 35,200 | 62.62 | 63.25 | 62.38 | 62.88 | 00:00:00 | 2000-08-09 | 86,000 | 62.75 | 65.50 | 62.75 | 63.81 | 00:00:00 | 2000-08-10 | 88,800 | 63.81 | 64.12 | 63.00 | 63.88 | 00:00:00 | 2000-08-11 | 38,000 | 63.88 | 64.69 | 63.56 | 64.69 | 00:00:00 | 2000-08-14 | 136,000 | 64.94 | 65.00 | 63.75 | 64.38 | 00:00:00 | 2000-08-15 | 97,600 | 64.12 | 64.12 | 63.56 | 63.75 | 00:00:00 | 2000-08-16 | 450,400 | 63.88 | 66.25 | 62.75 | 66.00 | 00:00:00 | 2000-08-17 | 673,600 | 66.00 | 70.25 | 66.00 | 70.06 | 00:00:00 | 2000-08-18 | 444,000 | 70.00 | 73.88 | 69.75 | 73.88 | 00:00:00 | 2000-08-21 | 214,400 | 72.75 | 74.75 | 72.69 | 74.75 | 00:00:00 | 2000-08-22 | 279,600 | 75.00 | 75.62 | 74.31 | 74.38 | 00:00:00 | 2000-08-23 | 154,000 | 74.50 | 75.94 | 74.38 | 75.12 | 00:00:00 | 2000-08-24 | 93,600 | 75.12 | 78.00 | 75.12 | 78.00 | 00:00:00 | 2000-08-25 | 220,800 | 78.00 | 78.00 | 76.50 | 77.06 | 00:00:00 | 2000-08-28 | 4,180 | 19.27 | 19.56 | 18.91 | 19.11 | 00:00:00 | 2000-08-29 | 3,184 | 19.11 | 19.33 | 19.11 | 19.17 | 00:00:00 | 2000-08-30 | 125,200 | 76.62 | 77.62 | 76.62 | 77.12 | 00:00:00 | 2000-08-31 | 422,800 | 77.19 | 77.19 | 76.50 | 76.75 | 00:00:00 | 2000-09-01 | 142,800 | 76.75 | 77.00 | 73.75 | 76.81 | 00:00:00 | 2000-09-05 | 283,200 | 76.81 | 78.56 | 76.25 | 76.94 | 00:00:00 | 2000-09-06 | 101,600 | 76.69 | 76.69 | 75.25 | 75.25 | 00:00:00 | 2000-09-07 | 156,000 | 75.50 | 76.75 | 75.19 | 76.38 | 00:00:00 | 2000-09-08 | 190,000 | 76.38 | 80.00 | 76.38 | 79.00 | 00:00:00 | 2000-09-11 | 345,200 | 78.75 | 81.56 | 78.75 | 81.38 | 00:00:00 | 2000-09-12 | 338,400 | 82.00 | 84.75 | 81.25 | 82.31 | 00:00:00 | 2000-09-13 | 358,000 | 82.31 | 82.31 | 80.44 | 81.88 | 00:00:00 | 2000-09-14 | 188,800 | 82.12 | 84.00 | 81.50 | 82.75 | 00:00:00 | 2000-09-15 | 175,200 | 81.75 | 82.50 | 81.12 | 81.81 | 00:00:00 | 2000-09-18 | 224,000 | 81.56 | 82.00 | 78.38 | 79.50 | 00:00:00 | 2000-09-19 | 287,200 | 79.00 | 79.88 | 78.75 | 79.00 | 00:00:00 | 2000-09-20 | 383,800 | 39.75 | 40.25 | 39.12 | 39.50 | 00:00:00 | 2000-09-21 | 561,200 | 39.25 | 39.31 | 36.69 | 36.69 | 00:00:00 | 2000-09-22 | 478,600 | 36.44 | 36.44 | 34.50 | 35.62 | 00:00:00 | 2000-09-25 | 329,600 | 36.00 | 37.31 | 35.96 | 36.30 | 00:00:00 | 2000-09-26 | 213,400 | 36.55 | 37.09 | 36.12 | 37.09 | 00:00:00 | 2000-09-27 | 168,800 | 37.15 | 37.46 | 37.00 | 37.44 | 00:00:00 | 2000-09-28 | 295,800 | 37.44 | 39.19 | 37.44 | 39.19 | 00:00:00 | 2000-09-29 | 293,000 | 39.44 | 39.45 | 37.74 | 39.10 | 00:00:00 | 2000-10-02 | 215,800 | 38.90 | 38.90 | 38.04 | 38.24 | 00:00:00 | 2000-10-03 | 236,800 | 38.24 | 39.07 | 38.20 | 39.00 | 00:00:00 | 2000-10-04 | 217,400 | 38.80 | 38.80 | 37.53 | 38.20 | 00:00:00 | 2000-10-05 | 85,600 | 38.30 | 38.49 | 37.75 | 37.86 | 00:00:00 | 2000-10-06 | 235,800 | 37.86 | 38.00 | 36.24 | 36.25 | 00:00:00 | 2000-10-09 | 379,200 | 36.25 | 37.65 | 35.89 | 37.30 | 00:00:00 | 2000-10-10 | 359,200 | 37.30 | 37.60 | 36.48 | 37.05 | 00:00:00 | 2000-10-11 | 259,800 | 37.00 | 37.03 | 35.45 | 36.19 | 00:00:00 | 2000-10-12 | 247,200 | 36.35 | 36.37 | 34.79 | 35.15 | 00:00:00 | 2000-10-13 | 1,079,400 | 35.15 | 36.00 | 35.15 | 35.50 | 00:00:00 | 2000-10-16 | 138,800 | 35.60 | 37.59 | 35.37 | 37.56 | 00:00:00 | 2000-10-17 | 251,000 | 37.57 | 37.57 | 34.65 | 34.65 | 00:00:00 | 2000-10-18 | 198,000 | 34.50 | 35.51 | 34.36 | 35.25 | 00:00:00 | 2000-10-19 | 258,400 | 34.70 | 35.75 | 34.55 | 35.15 | 00:00:00 | 2000-10-20 | 556,400 | 35.30 | 35.38 | 34.51 | 34.90 | 00:00:00 | 2000-10-23 | 283,400 | 35.00 | 35.10 | 33.50 | 33.95 | 00:00:00 | 2000-10-24 | 432,400 | 34.75 | 36.50 | 34.75 | 35.50 | 00:00:00 | 2000-10-25 | 647,000 | 34.60 | 37.75 | 34.50 | 36.00 | 00:00:00 | 2000-10-26 | 1,510,200 | 41.00 | 43.80 | 40.81 | 42.01 | 00:00:00 | 2000-10-27 | 786,000 | 42.10 | 42.25 | 40.05 | 41.32 | 00:00:00 | 2000-10-30 | 1,550,600 | 41.31 | 48.00 | 41.05 | 47.00 | 00:00:00 | 2000-10-31 | 1,938,400 | 46.50 | 50.35 | 46.00 | 48.00 | 00:00:00 | 2000-11-01 | 725,400 | 47.75 | 47.75 | 45.50 | 45.53 | 00:00:00 | 2000-11-02 | 934,600 | 45.65 | 45.65 | 44.00 | 45.00 | 00:00:00 | 2000-11-03 | 304,800 | 45.00 | 47.00 | 44.89 | 46.53 | 00:00:00 | 2000-11-06 | 410,000 | 47.50 | 47.75 | 44.91 | 45.80 | 00:00:00 | 2000-11-07 | 210,200 | 45.55 | 46.00 | 44.96 | 45.75 | 00:00:00 | 2000-11-08 | 233,400 | 45.75 | 46.37 | 45.60 | 45.75 | 00:00:00 | 2000-11-09 | 221,200 | 45.50 | 45.50 | 43.71 | 45.00 | 00:00:00 | 2000-11-10 | 324,400 | 44.75 | 44.75 | 41.75 | 41.80 | 00:00:00 | 2000-11-13 | 218,800 | 42.05 | 44.03 | 41.73 | 44.03 | 00:00:00 | 2000-11-14 | 249,200 | 43.78 | 45.60 | 43.69 | 45.60 | 00:00:00 | 2000-11-15 | 137,200 | 45.35 | 45.97 | 45.07 | 45.39 | 00:00:00 | 2000-11-16 | 111,800 | 45.64 | 46.12 | 43.80 | 43.80 | 00:00:00 | 2000-11-17 | 239,200 | 44.80 | 44.90 | 44.00 | 44.09 | 00:00:00 | 2000-11-20 | 318,800 | 43.84 | 43.84 | 40.87 | 41.95 | 00:00:00 | 2000-11-21 | 228,200 | 41.25 | 42.80 | 41.15 | 42.01 | 00:00:00 | 2000-11-22 | 396,600 | 41.00 | 42.10 | 40.55 | 41.20 | 00:00:00 | 2000-11-24 | 90,000 | 41.15 | 42.88 | 41.15 | 42.73 | 00:00:00 | 2000-11-27 | 314,200 | 43.70 | 43.70 | 41.60 | 41.93 | 00:00:00 | 2000-11-28 | 239,000 | 41.40 | 41.40 | 38.72 | 39.43 | 00:00:00 | 2000-11-29 | 277,000 | 39.60 | 39.60 | 37.90 | 38.10 | 00:00:00 | 2000-11-30 | 749,400 | 38.01 | 38.01 | 34.00 | 36.50 | 00:00:00 | 2000-12-01 | 317,200 | 37.25 | 38.83 | 37.20 | 38.30 | 00:00:00 | 2000-12-04 | 189,400 | 38.30 | 38.30 | 36.00 | 36.00 | 00:00:00 | 2000-12-05 | 645,800 | 36.00 | 36.07 | 34.50 | 35.40 | 00:00:00 | 2000-12-06 | 633,400 | 35.30 | 36.70 | 34.25 | 34.25 | 00:00:00 | 2000-12-07 | 416,400 | 33.25 | 37.70 | 33.25 | 37.25 | 00:00:00 | 2000-12-08 | 445,800 | 38.75 | 39.10 | 38.25 | 39.10 | 00:00:00 | 2000-12-11 | 256,800 | 38.85 | 40.00 | 38.25 | 40.00 | 00:00:00 | 2000-12-12 | 468,000 | 39.75 | 40.84 | 39.40 | 40.65 | 00:00:00 | 2000-12-13 | 476,600 | 40.15 | 40.15 | 36.60 | 37.10 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|