|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 1,613,100 | 17.11 | 17.94 | 16.75 | 17.72 | 00:00:00 | | 2009-01-29 | 1,400,500 | 17.84 | 17.84 | 17.14 | 17.38 | 00:00:00 | | 2009-01-30 | 1,302,100 | 17.50 | 17.50 | 15.96 | 16.09 | 00:00:00 | | 2009-02-02 | 1,026,600 | 15.91 | 16.66 | 15.71 | 16.43 | 00:00:00 | | 2009-02-03 | 1,725,500 | 15.70 | 16.00 | 15.13 | 15.65 | 00:00:00 | | 2009-02-04 | 1,651,000 | 15.48 | 15.94 | 14.97 | 14.99 | 00:00:00 | | 2009-02-05 | 4,873,600 | 11.51 | 13.85 | 11.50 | 12.94 | 00:00:00 | | 2009-02-06 | 2,411,000 | 13.17 | 13.96 | 12.97 | 13.86 | 00:00:00 | | 2009-02-09 | 1,436,400 | 13.89 | 14.05 | 13.56 | 13.82 | 00:00:00 | | 2009-02-10 | 1,601,100 | 12.30 | 13.82 | 12.30 | 12.77 | 00:00:00 | | 2009-02-11 | 1,239,200 | 12.97 | 12.97 | 12.13 | 12.37 | 00:00:00 | | 2009-02-12 | 1,244,800 | 12.15 | 12.85 | 11.98 | 12.74 | 00:00:00 | | 2009-02-13 | 1,029,600 | 12.75 | 12.75 | 11.96 | 12.00 | 00:00:00 | | 2009-02-17 | 1,220,700 | 11.40 | 11.76 | 11.22 | 11.25 | 00:00:00 | | 2009-02-18 | 1,985,300 | 11.33 | 11.45 | 10.62 | 10.82 | 00:00:00 | | 2009-02-19 | 1,393,300 | 10.94 | 10.98 | 10.35 | 10.40 | 00:00:00 | | 2009-02-20 | 1,640,300 | 10.20 | 10.76 | 9.99 | 10.53 | 00:00:00 | | 2009-02-23 | 1,891,400 | 10.77 | 10.80 | 10.28 | 10.31 | 00:00:00 | | 2009-02-24 | 1,273,100 | 10.23 | 11.04 | 10.22 | 10.80 | 00:00:00 | | 2009-02-25 | 1,702,400 | 10.66 | 11.05 | 10.18 | 10.73 | 00:00:00 | | 2009-02-26 | 1,284,600 | 10.85 | 10.91 | 10.51 | 10.53 | 00:00:00 | | 2009-02-27 | 1,481,800 | 10.26 | 10.84 | 10.19 | 10.62 | 00:00:00 | | 2009-03-02 | 1,958,500 | 10.33 | 10.66 | 10.20 | 10.35 | 00:00:00 | | 2009-03-03 | 1,357,300 | 10.50 | 10.65 | 9.91 | 9.96 | 00:00:00 | | 2009-03-04 | 1,179,600 | 10.11 | 10.36 | 9.74 | 10.19 | 00:00:00 | | 2009-03-05 | 1,856,700 | 9.86 | 9.93 | 9.30 | 9.48 | 00:00:00 | | 2009-03-06 | 1,443,700 | 9.71 | 9.76 | 9.17 | 9.47 | 00:00:00 | | 2009-03-09 | 960,600 | 9.37 | 9.71 | 9.23 | 9.41 | 00:00:00 | | 2009-03-10 | 1,265,800 | 9.81 | 10.57 | 9.50 | 10.53 | 00:00:00 | | 2009-03-11 | 937,100 | 10.53 | 11.11 | 10.46 | 10.94 | 00:00:00 | | 2009-03-12 | 961,400 | 10.79 | 11.83 | 10.63 | 11.75 | 00:00:00 | | 2009-03-13 | 1,064,800 | 11.79 | 11.88 | 11.31 | 11.65 | 00:00:00 | | 2009-03-16 | 946,700 | 11.85 | 12.00 | 11.04 | 11.07 | 00:00:00 | | 2009-03-17 | 1,037,000 | 11.16 | 11.53 | 10.98 | 11.50 | 00:00:00 | | 2009-03-18 | 993,800 | 11.59 | 12.13 | 11.28 | 11.90 | 00:00:00 | | 2009-03-19 | 899,200 | 11.94 | 12.09 | 11.69 | 11.80 | 00:00:00 | | 2009-03-20 | 1,296,200 | 11.87 | 11.87 | 11.20 | 11.41 | 00:00:00 | | 2009-03-23 | 1,690,900 | 11.68 | 12.56 | 11.48 | 12.52 | 00:00:00 | | 2009-03-24 | 1,956,300 | 12.39 | 13.34 | 12.30 | 13.12 | 00:00:00 | | 2009-03-25 | 1,626,500 | 13.26 | 14.36 | 13.01 | 13.48 | 00:00:00 | | 2009-03-26 | 1,581,900 | 13.66 | 14.60 | 13.57 | 14.56 | 00:00:00 | | 2009-03-27 | 1,021,000 | 14.50 | 14.58 | 14.03 | 14.14 | 00:00:00 | | 2009-03-30 | 1,209,300 | 13.06 | 13.66 | 12.80 | 13.24 | 00:00:00 | | 2009-03-31 | 859,800 | 13.47 | 13.70 | 12.95 | 13.53 | 00:00:00 | | 2009-04-01 | 857,400 | 13.27 | 14.09 | 13.03 | 14.05 | 00:00:00 | | 2009-04-02 | 1,451,800 | 14.43 | 15.74 | 14.15 | 15.26 | 00:00:00 | | 2009-04-03 | 1,265,800 | 15.26 | 15.62 | 14.76 | 15.62 | 00:00:00 | | 2009-04-06 | 1,415,700 | 15.39 | 15.39 | 14.92 | 15.00 | 00:00:00 | | 2009-04-07 | 1,979,700 | 14.82 | 15.00 | 14.36 | 14.78 | 00:00:00 | | 2009-04-08 | 1,256,300 | 14.99 | 15.71 | 14.92 | 15.66 | 00:00:00 | | 2009-04-09 | 1,452,100 | 15.97 | 17.39 | 15.97 | 17.39 | 00:00:00 | | 2009-04-13 | 1,193,700 | 16.82 | 17.75 | 16.78 | 17.55 | 00:00:00 | | 2009-04-14 | 1,038,600 | 17.24 | 17.46 | 16.42 | 16.48 | 00:00:00 | | 2009-04-15 | 844,600 | 16.47 | 17.17 | 16.28 | 16.93 | 00:00:00 | | 2009-04-16 | 1,271,500 | 17.00 | 17.52 | 16.92 | 17.26 | 00:00:00 | | 2009-04-17 | 926,900 | 17.35 | 18.19 | 17.12 | 17.94 | 00:00:00 | | 2009-04-20 | 1,094,300 | 17.56 | 17.91 | 15.93 | 16.17 | 00:00:00 | | 2009-04-21 | 1,240,100 | 16.15 | 17.03 | 15.90 | 17.03 | 00:00:00 | | 2009-04-22 | 1,407,800 | 16.69 | 18.02 | 16.60 | 17.39 | 00:00:00 | | 2009-04-23 | 1,344,800 | 17.08 | 17.94 | 17.01 | 17.71 | 00:00:00 | | 2009-04-24 | 1,090,300 | 17.90 | 19.86 | 17.85 | 19.71 | 00:00:00 | | 2009-04-27 | 1,208,200 | 19.05 | 19.49 | 18.80 | 19.03 | 00:00:00 | | 2009-04-28 | 1,055,900 | 18.75 | 19.60 | 18.60 | 19.29 | 00:00:00 | | 2009-04-29 | 1,639,700 | 19.37 | 20.33 | 19.06 | 19.19 | 00:00:00 | | 2009-04-30 | 2,118,700 | 18.23 | 19.59 | 18.01 | 18.19 | 00:00:00 | | 2009-05-01 | 1,009,400 | 18.34 | 19.95 | 18.29 | 19.53 | 00:00:00 | | 2009-05-04 | 1,359,700 | 19.61 | 21.60 | 19.34 | 21.56 | 00:00:00 | | 2009-05-05 | 1,352,900 | 21.63 | 21.90 | 21.01 | 21.25 | 00:00:00 | | 2009-05-06 | 1,070,900 | 21.41 | 21.91 | 20.32 | 20.77 | 00:00:00 | | 2009-05-07 | 1,083,400 | 21.01 | 21.40 | 19.52 | 19.85 | 00:00:00 | | 2009-05-08 | 1,626,100 | 20.54 | 21.26 | 20.12 | 20.75 | 00:00:00 | | 2009-05-11 | 927,100 | 20.76 | 20.76 | 19.72 | 20.19 | 00:00:00 | | 2009-05-12 | 1,566,800 | 20.42 | 20.42 | 18.40 | 18.76 | 00:00:00 | | 2009-05-13 | 2,116,500 | 18.40 | 18.55 | 16.70 | 16.77 | 00:00:00 | | 2009-05-14 | 2,191,600 | 17.03 | 17.13 | 16.10 | 16.60 | 00:00:00 | | 2009-05-15 | 996,500 | 16.68 | 17.31 | 16.29 | 16.51 | 00:00:00 | | 2009-05-18 | 1,216,700 | 16.68 | 17.29 | 16.38 | 17.14 | 00:00:00 | | 2009-05-19 | 1,143,000 | 17.07 | 17.74 | 17.04 | 17.50 | 00:00:00 | | 2009-05-20 | 1,847,400 | 17.70 | 18.38 | 17.59 | 17.66 | 00:00:00 | | 2009-05-21 | 931,700 | 17.32 | 17.38 | 16.73 | 17.08 | 00:00:00 | | 2009-05-22 | 903,700 | 17.32 | 17.45 | 16.78 | 16.89 | 00:00:00 | | 2009-05-26 | 1,050,200 | 16.72 | 18.18 | 16.59 | 18.13 | 00:00:00 | | 2009-05-27 | 1,287,200 | 17.76 | 19.02 | 17.76 | 18.09 | 00:00:00 | | 2009-05-28 | 1,055,900 | 18.23 | 18.57 | 16.97 | 17.63 | 00:00:00 | | 2009-05-29 | 813,900 | 17.70 | 18.81 | 17.70 | 18.64 | 00:00:00 | | 2009-06-01 | 907,200 | 18.90 | 20.16 | 18.90 | 20.04 | 00:00:00 | | 2009-06-02 | 975,600 | 19.92 | 20.47 | 19.64 | 20.23 | 00:00:00 | | 2009-06-03 | 667,400 | 20.02 | 20.11 | 19.34 | 19.67 | 00:00:00 | | 2009-06-04 | 1,173,200 | 19.64 | 19.98 | 19.08 | 19.94 | 00:00:00 | | 2009-06-05 | 1,071,800 | 20.16 | 20.73 | 20.11 | 20.48 | 00:00:00 | | 2009-06-08 | 686,800 | 20.36 | 20.48 | 19.70 | 20.01 | 00:00:00 | | 2009-06-09 | 615,500 | 19.95 | 20.52 | 19.93 | 20.46 | 00:00:00 | | 2009-06-10 | 1,795,400 | 20.54 | 22.46 | 20.54 | 21.95 | 00:00:00 | | 2009-06-11 | 1,208,800 | 22.03 | 22.70 | 21.69 | 22.37 | 00:00:00 | | 2009-06-12 | 822,300 | 22.32 | 23.07 | 22.20 | 23.04 | 00:00:00 | | 2009-06-15 | 1,246,100 | 22.66 | 23.38 | 22.54 | 23.31 | 00:00:00 | | 2009-06-16 | 2,834,200 | 21.06 | 21.74 | 20.30 | 20.40 | 00:00:00 | | 2009-06-17 | 2,307,000 | 20.22 | 20.22 | 19.19 | 19.25 | 00:00:00 | | 2009-06-18 | 10,093,300 | 18.75 | 18.91 | 18.23 | 18.27 | 00:00:00 | | 2009-06-19 | 3,807,500 | 18.50 | 18.93 | 18.27 | 18.31 | 00:00:00 | | 2009-06-22 | 2,218,200 | 18.15 | 18.18 | 17.48 | 17.52 | 00:00:00 | | 2009-06-23 | 1,427,600 | 17.43 | 17.72 | 16.93 | 17.27 | 00:00:00 | | 2009-06-24 | 1,607,700 | 17.42 | 18.57 | 17.42 | 18.03 | 00:00:00 | | 2009-06-25 | 1,177,800 | 18.04 | 18.70 | 17.89 | 18.70 | 00:00:00 | | 2009-06-26 | 975,900 | 18.64 | 18.87 | 18.06 | 18.63 | 00:00:00 | | 2009-06-29 | 1,011,900 | 18.76 | 19.36 | 18.41 | 19.00 | 00:00:00 | | 2009-06-30 | 1,510,200 | 19.00 | 19.56 | 18.59 | 18.80 | 00:00:00 | | 2009-07-01 | 1,220,700 | 18.98 | 19.15 | 18.82 | 18.97 | 00:00:00 | | 2009-07-02 | 1,136,100 | 18.58 | 18.81 | 18.10 | 18.28 | 00:00:00 | | 2009-07-06 | 1,127,100 | 18.08 | 18.22 | 17.55 | 18.00 | 00:00:00 | | 2009-07-07 | 1,066,500 | 18.00 | 18.11 | 17.61 | 17.89 | 00:00:00 | | 2009-07-08 | 1,543,000 | 18.04 | 18.37 | 17.82 | 18.25 | 00:00:00 | | 2009-07-09 | 1,560,800 | 18.40 | 19.52 | 18.19 | 18.96 | 00:00:00 | | 2009-07-10 | 3,158,300 | 18.76 | 20.97 | 18.60 | 20.57 | 00:00:00 | | 2009-07-13 | 3,591,300 | 20.64 | 21.68 | 20.27 | 21.10 | 00:00:00 | | 2009-07-14 | 6,380,600 | 21.08 | 22.99 | 21.01 | 22.56 | 00:00:00 | | 2009-07-15 | 3,815,600 | 22.80 | 23.48 | 22.37 | 23.34 | 00:00:00 | | 2009-07-16 | 2,641,300 | 23.41 | 24.45 | 23.18 | 24.18 | 00:00:00 | | 2009-07-17 | 2,320,100 | 24.12 | 25.25 | 23.77 | 25.18 | 00:00:00 | | 2009-07-20 | 21,805,300 | 26.03 | 27.71 | 20.47 | 20.86 | 00:00:00 | | 2009-07-21 | 6,790,300 | 20.94 | 21.53 | 20.03 | 20.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
