|
 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 2024-04-30 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 6,790,300 | 20.94 | 21.53 | 20.03 | 20.71 | 00:00:00 | | 2009-07-22 | 2,593,300 | 20.93 | 22.14 | 20.70 | 22.09 | 00:00:00 | | 2009-07-23 | 2,603,500 | 22.11 | 23.26 | 22.01 | 23.17 | 00:00:00 | | 2009-07-24 | 2,073,100 | 22.94 | 23.83 | 22.02 | 23.67 | 00:00:00 | | 2009-07-27 | 1,371,900 | 23.74 | 23.94 | 23.21 | 23.87 | 00:00:00 | | 2009-07-28 | 1,437,500 | 23.50 | 24.04 | 22.83 | 23.35 | 00:00:00 | | 2009-07-29 | 973,700 | 23.08 | 23.48 | 22.98 | 23.13 | 00:00:00 | | 2009-07-30 | 1,049,300 | 23.52 | 24.18 | 23.26 | 23.91 | 00:00:00 | | 2009-07-31 | 1,630,500 | 23.89 | 25.30 | 23.76 | 24.68 | 00:00:00 | | 2009-08-03 | 1,021,300 | 24.75 | 25.42 | 24.50 | 25.25 | 00:00:00 | | 2009-08-04 | 768,400 | 24.91 | 25.63 | 24.71 | 25.47 | 00:00:00 | | 2009-08-05 | 892,900 | 25.67 | 25.72 | 24.77 | 25.08 | 00:00:00 | | 2009-08-06 | 581,400 | 25.14 | 25.73 | 25.07 | 25.35 | 00:00:00 | | 2009-08-07 | 822,900 | 25.66 | 26.68 | 25.19 | 26.61 | 00:00:00 | | 2009-08-10 | 1,586,100 | 26.55 | 27.24 | 26.16 | 27.13 | 00:00:00 | | 2009-08-11 | 2,464,500 | 26.95 | 28.13 | 26.68 | 27.25 | 00:00:00 | | 2009-08-12 | 1,208,600 | 27.18 | 28.01 | 27.17 | 27.74 | 00:00:00 | | 2009-08-13 | 683,100 | 28.01 | 28.01 | 26.98 | 27.59 | 00:00:00 | | 2009-08-14 | 887,600 | 27.38 | 27.38 | 26.30 | 26.53 | 00:00:00 | | 2009-08-17 | 1,047,900 | 26.17 | 26.28 | 25.05 | 25.46 | 00:00:00 | | 2009-08-18 | 1,089,900 | 25.58 | 27.00 | 25.58 | 26.88 | 00:00:00 | | 2009-08-19 | 777,800 | 26.64 | 27.23 | 25.99 | 27.07 | 00:00:00 | | 2009-08-20 | 2,359,600 | 26.87 | 29.12 | 26.87 | 27.74 | 00:00:00 | | 2009-08-21 | 1,544,900 | 28.81 | 29.09 | 27.89 | 28.67 | 00:00:00 | | 2009-08-24 | 1,484,100 | 28.26 | 29.00 | 27.03 | 27.10 | 00:00:00 | | 2009-08-25 | 4,252,600 | 28.29 | 29.95 | 28.16 | 29.75 | 00:00:00 | | 2009-08-26 | 1,838,200 | 29.54 | 30.12 | 29.10 | 29.66 | 00:00:00 | | 2009-08-27 | 2,379,600 | 29.60 | 31.31 | 29.32 | 31.14 | 00:00:00 | | 2009-08-28 | 1,238,400 | 31.69 | 32.11 | 30.43 | 30.92 | 00:00:00 | | 2009-08-31 | 896,300 | 30.40 | 30.70 | 29.85 | 29.99 | 00:00:00 | | 2009-09-01 | 1,505,800 | 29.97 | 30.44 | 28.44 | 28.51 | 00:00:00 | | 2009-09-02 | 1,422,600 | 28.45 | 28.85 | 27.52 | 27.56 | 00:00:00 | | 2009-09-03 | 1,478,000 | 27.78 | 27.87 | 26.85 | 27.54 | 00:00:00 | | 2009-09-04 | 1,086,400 | 27.72 | 27.97 | 27.31 | 27.77 | 00:00:00 | | 2009-09-08 | 1,135,800 | 27.83 | 28.45 | 27.73 | 28.23 | 00:00:00 | | 2009-09-09 | 1,488,500 | 28.60 | 29.86 | 28.32 | 29.26 | 00:00:00 | | 2009-09-10 | 1,015,600 | 29.27 | 29.71 | 28.44 | 29.34 | 00:00:00 | | 2009-09-11 | 1,194,600 | 29.35 | 29.75 | 29.06 | 29.13 | 00:00:00 | | 2009-09-14 | 1,816,600 | 28.35 | 28.74 | 27.86 | 28.40 | 00:00:00 | | 2009-09-15 | 1,041,300 | 28.44 | 29.17 | 28.43 | 28.97 | 00:00:00 | | 2009-09-16 | 848,000 | 29.00 | 29.13 | 28.57 | 29.04 | 00:00:00 | | 2009-09-17 | 2,250,200 | 29.02 | 31.06 | 28.82 | 30.30 | 00:00:00 | | 2009-09-18 | 2,656,700 | 30.54 | 33.06 | 30.46 | 32.47 | 00:00:00 | | 2009-09-21 | 1,162,900 | 32.06 | 32.27 | 31.34 | 32.05 | 00:00:00 | | 2009-09-22 | 1,037,000 | 32.27 | 32.93 | 32.14 | 32.62 | 00:00:00 | | 2009-09-23 | 1,055,700 | 32.58 | 32.68 | 31.90 | 31.98 | 00:00:00 | | 2009-09-24 | 793,300 | 32.12 | 32.45 | 30.26 | 30.51 | 00:00:00 | | 2009-09-25 | 1,144,900 | 30.23 | 30.51 | 29.55 | 30.12 | 00:00:00 | | 2009-09-28 | 1,011,000 | 30.21 | 31.90 | 29.98 | 31.64 | 00:00:00 | | 2009-09-29 | 2,724,200 | 31.80 | 34.57 | 31.54 | 33.98 | 00:00:00 | | 2009-09-30 | 1,263,000 | 34.35 | 34.70 | 33.12 | 33.88 | 00:00:00 | | 2009-10-01 | 1,545,200 | 33.73 | 33.73 | 31.90 | 32.60 | 00:00:00 | | 2009-10-02 | 1,502,800 | 32.14 | 32.17 | 30.90 | 31.60 | 00:00:00 | | 2009-10-05 | 802,700 | 31.99 | 32.99 | 31.35 | 32.96 | 00:00:00 | | 2009-10-06 | 1,117,200 | 33.13 | 34.21 | 33.07 | 34.03 | 00:00:00 | | 2009-10-07 | 825,800 | 33.91 | 34.60 | 33.70 | 33.87 | 00:00:00 | | 2009-10-08 | 1,041,400 | 34.19 | 35.81 | 34.19 | 35.10 | 00:00:00 | | 2009-10-09 | 620,000 | 35.09 | 35.45 | 34.20 | 35.38 | 00:00:00 | | 2009-10-12 | 1,182,900 | 35.59 | 35.91 | 35.22 | 35.39 | 00:00:00 | | 2009-10-13 | 1,008,000 | 35.28 | 36.00 | 34.89 | 35.63 | 00:00:00 | | 2009-10-14 | 1,211,600 | 36.56 | 37.15 | 36.51 | 37.07 | 00:00:00 | | 2009-10-15 | 1,105,600 | 36.92 | 37.52 | 36.64 | 37.36 | 00:00:00 | | 2009-10-16 | 874,500 | 36.89 | 37.15 | 36.27 | 36.60 | 00:00:00 | | 2009-10-19 | 1,028,300 | 36.73 | 37.07 | 36.06 | 36.50 | 00:00:00 | | 2009-10-20 | 559,300 | 36.58 | 36.71 | 35.43 | 36.11 | 00:00:00 | | 2009-10-21 | 697,500 | 36.16 | 36.95 | 36.03 | 36.11 | 00:00:00 | | 2009-10-22 | 552,900 | 36.26 | 36.70 | 35.07 | 36.48 | 00:00:00 | | 2009-10-23 | 511,300 | 36.65 | 36.65 | 35.22 | 35.55 | 00:00:00 | | 2009-10-26 | 601,100 | 35.70 | 37.00 | 35.16 | 35.30 | 00:00:00 | | 2009-10-27 | 1,013,800 | 35.41 | 35.47 | 33.50 | 34.01 | 00:00:00 | | 2009-10-28 | 1,576,400 | 33.89 | 34.15 | 31.54 | 32.01 | 00:00:00 | | 2009-10-29 | 1,045,000 | 32.12 | 33.18 | 32.07 | 33.00 | 00:00:00 | | 2009-10-30 | 7,133,200 | 37.52 | 40.33 | 37.27 | 37.61 | 00:00:00 | | 2009-11-02 | 2,159,900 | 37.96 | 38.01 | 36.06 | 36.69 | 00:00:00 | | 2009-11-03 | 1,090,400 | 36.18 | 36.70 | 35.50 | 36.44 | 00:00:00 | | 2009-11-04 | 1,088,700 | 36.89 | 38.08 | 36.80 | 36.91 | 00:00:00 | | 2009-11-05 | 1,189,300 | 37.42 | 38.69 | 36.83 | 38.65 | 00:00:00 | | 2009-11-06 | 698,100 | 38.59 | 39.36 | 37.60 | 38.09 | 00:00:00 | | 2009-11-09 | 580,700 | 38.54 | 39.09 | 38.10 | 39.09 | 00:00:00 | | 2009-11-10 | 620,900 | 39.05 | 39.33 | 38.16 | 38.88 | 00:00:00 | | 2009-11-11 | 580,100 | 39.43 | 39.43 | 38.66 | 39.10 | 00:00:00 | | 2009-11-12 | 568,000 | 39.16 | 39.29 | 38.14 | 38.26 | 00:00:00 | | 2009-11-13 | 871,500 | 38.45 | 38.50 | 37.36 | 37.79 | 00:00:00 | | 2009-11-16 | 1,135,800 | 37.93 | 37.93 | 36.42 | 37.09 | 00:00:00 | | 2009-11-17 | 601,500 | 37.11 | 37.50 | 36.16 | 37.42 | 00:00:00 | | 2009-11-18 | 465,000 | 37.52 | 37.75 | 36.55 | 37.00 | 00:00:00 | | 2009-11-19 | 475,400 | 36.79 | 36.86 | 35.69 | 36.07 | 00:00:00 | | 2009-11-20 | 659,700 | 35.82 | 36.28 | 35.82 | 36.17 | 00:00:00 | | 2009-11-23 | 595,500 | 36.65 | 37.01 | 36.50 | 36.71 | 00:00:00 | | 2009-11-24 | 776,600 | 36.77 | 37.00 | 36.55 | 36.81 | 00:00:00 | | 2009-11-25 | 558,000 | 36.89 | 37.20 | 36.80 | 37.02 | 00:00:00 | | 2009-11-27 | 414,800 | 36.01 | 36.78 | 35.64 | 36.21 | 00:00:00 | | 2009-11-30 | 1,084,500 | 36.14 | 37.68 | 35.75 | 37.61 | 00:00:00 | | 2009-12-01 | 709,000 | 37.98 | 37.98 | 36.91 | 37.03 | 00:00:00 | | 2009-12-02 | 599,500 | 37.08 | 37.64 | 36.80 | 37.11 | 00:00:00 | | 2009-12-03 | 633,200 | 37.09 | 37.56 | 36.05 | 36.15 | 00:00:00 | | 2009-12-04 | 888,700 | 36.52 | 37.06 | 35.82 | 36.35 | 00:00:00 | | 2009-12-07 | 820,300 | 36.37 | 36.66 | 35.50 | 35.56 | 00:00:00 | | 2009-12-08 | 839,800 | 35.30 | 35.90 | 34.89 | 35.87 | 00:00:00 | | 2009-12-09 | 727,100 | 35.89 | 36.26 | 35.22 | 35.94 | 00:00:00 | | 2009-12-10 | 385,800 | 36.08 | 36.66 | 35.89 | 36.22 | 00:00:00 | | 2009-12-11 | 379,300 | 36.46 | 36.73 | 36.27 | 36.68 | 00:00:00 | | 2009-12-14 | 401,800 | 36.76 | 36.97 | 36.06 | 36.75 | 00:00:00 | | 2009-12-15 | 438,900 | 36.52 | 36.57 | 35.79 | 35.95 | 00:00:00 | | 2009-12-16 | 645,200 | 36.12 | 36.74 | 35.93 | 36.17 | 00:00:00 | | 2009-12-17 | 567,600 | 35.70 | 36.32 | 35.48 | 36.26 | 00:00:00 | | 2009-12-18 | 1,301,600 | 36.39 | 36.93 | 35.60 | 36.11 | 00:00:00 | | 2009-12-21 | 417,600 | 36.27 | 36.72 | 36.07 | 36.11 | 00:00:00 | | 2009-12-22 | 659,200 | 36.16 | 36.58 | 35.91 | 36.01 | 00:00:00 | | 2009-12-23 | 623,400 | 36.00 | 36.15 | 35.65 | 36.02 | 00:00:00 | | 2009-12-24 | 233,400 | 36.10 | 36.23 | 35.86 | 36.00 | 00:00:00 | | 2009-12-28 | 1,428,400 | 36.00 | 36.12 | 34.94 | 35.04 | 00:00:00 | | 2009-12-29 | 682,200 | 35.23 | 36.04 | 34.83 | 35.69 | 00:00:00 | | 2009-12-30 | 326,800 | 35.55 | 35.94 | 35.37 | 35.46 | 00:00:00 | | 2009-12-31 | 351,900 | 35.45 | 35.82 | 35.24 | 35.28 | 00:00:00 | | 2010-01-04 | 607,600 | 35.58 | 36.29 | 35.19 | 35.87 | 00:00:00 | | 2010-01-05 | 822,600 | 35.90 | 37.29 | 35.84 | 37.23 | 00:00:00 | | 2010-01-06 | 668,700 | 37.22 | 37.45 | 36.96 | 37.35 | 00:00:00 | | 2010-01-07 | 617,400 | 37.24 | 37.43 | 36.83 | 37.14 | 00:00:00 | | 2010-01-08 | 332,600 | 36.84 | 37.38 | 36.77 | 37.09 | 00:00:00 | | 2010-01-11 | 307,700 | 37.44 | 37.73 | 37.05 | 37.33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
