|
 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 | | 2010-12-22 | 477,900 | 48.07 | 48.20 | 47.24 | 47.93 | 00:00:00 | | 2010-12-23 | 388,300 | 47.86 | 47.87 | 46.54 | 46.78 | 00:00:00 | | 2010-12-27 | 473,200 | 46.77 | 47.18 | 46.66 | 46.99 | 00:00:00 | | 2010-12-28 | 280,300 | 47.17 | 47.17 | 46.17 | 46.58 | 00:00:00 | | 2010-12-29 | 200,600 | 46.80 | 47.10 | 46.48 | 46.95 | 00:00:00 | | 2010-12-30 | 146,000 | 46.91 | 47.08 | 46.54 | 46.63 | 00:00:00 | | 2010-12-31 | 346,600 | 46.55 | 46.85 | 45.94 | 46.30 | 00:00:00 | | 2011-01-03 | 396,600 | 47.04 | 47.83 | 47.04 | 47.68 | 00:00:00 | | 2011-01-04 | 541,700 | 47.69 | 47.76 | 45.73 | 45.96 | 00:00:00 | | 2011-01-05 | 564,800 | 45.74 | 46.61 | 45.40 | 46.29 | 00:00:00 | | 2011-01-06 | 718,900 | 46.35 | 46.35 | 44.84 | 44.94 | 00:00:00 | | 2011-01-07 | 996,700 | 45.08 | 45.27 | 43.41 | 43.92 | 00:00:00 | | 2011-01-10 | 1,328,700 | 43.88 | 45.74 | 43.80 | 45.57 | 00:00:00 | | 2011-01-11 | 1,059,200 | 45.92 | 46.42 | 45.16 | 45.55 | 00:00:00 | | 2011-01-12 | 609,300 | 46.07 | 46.90 | 45.73 | 46.88 | 00:00:00 | | 2011-01-13 | 491,100 | 46.69 | 46.72 | 45.63 | 45.93 | 00:00:00 | | 2011-01-14 | 412,300 | 45.84 | 46.19 | 45.71 | 46.00 | 00:00:00 | | 2011-01-18 | 556,200 | 45.97 | 46.06 | 45.50 | 45.98 | 00:00:00 | | 2011-01-19 | 507,500 | 45.85 | 46.09 | 44.97 | 45.12 | 00:00:00 | | 2011-01-20 | 514,500 | 44.92 | 45.07 | 44.38 | 44.78 | 00:00:00 | | 2011-01-21 | 451,300 | 45.22 | 45.22 | 44.08 | 44.24 | 00:00:00 | | 2011-01-24 | 422,500 | 44.31 | 45.66 | 44.29 | 45.10 | 00:00:00 | | 2011-01-25 | 605,700 | 44.84 | 45.33 | 43.63 | 44.41 | 00:00:00 | | 2011-01-26 | 456,600 | 44.57 | 45.07 | 44.13 | 44.36 | 00:00:00 | | 2011-01-27 | 874,100 | 44.31 | 44.53 | 43.75 | 44.12 | 00:00:00 | | 2011-01-28 | 452,900 | 44.17 | 44.64 | 42.66 | 42.74 | 00:00:00 | | 2011-01-31 | 473,100 | 42.89 | 43.93 | 42.87 | 43.32 | 00:00:00 | | 2011-02-01 | 380,200 | 43.62 | 44.31 | 43.62 | 43.89 | 00:00:00 | | 2011-02-02 | 578,700 | 43.60 | 43.70 | 43.03 | 43.50 | 00:00:00 | | 2011-02-03 | 2,010,500 | 48.01 | 50.29 | 47.34 | 48.79 | 00:00:00 | | 2011-02-04 | 702,500 | 48.94 | 49.51 | 48.26 | 49.26 | 00:00:00 | | 2011-02-07 | 512,400 | 49.42 | 49.84 | 49.04 | 49.12 | 00:00:00 | | 2011-02-08 | 565,200 | 49.21 | 51.30 | 49.02 | 51.29 | 00:00:00 | | 2011-02-09 | 528,600 | 50.99 | 51.43 | 50.33 | 51.17 | 00:00:00 | | 2011-02-10 | 365,800 | 50.70 | 51.16 | 50.04 | 51.09 | 00:00:00 | | 2011-02-11 | 326,000 | 50.91 | 51.77 | 50.06 | 51.58 | 00:00:00 | | 2011-02-14 | 339,700 | 51.20 | 51.71 | 51.02 | 51.43 | 00:00:00 | | 2011-02-15 | 318,800 | 51.05 | 51.31 | 50.43 | 50.66 | 00:00:00 | | 2011-02-16 | 484,000 | 50.98 | 51.17 | 50.18 | 50.64 | 00:00:00 | | 2011-02-17 | 648,200 | 50.52 | 51.71 | 50.18 | 51.46 | 00:00:00 | | 2011-02-18 | 452,500 | 51.36 | 52.54 | 50.98 | 51.56 | 00:00:00 | | 2011-02-22 | 510,500 | 50.81 | 50.81 | 48.60 | 48.77 | 00:00:00 | | 2011-02-23 | 686,300 | 48.52 | 49.10 | 46.39 | 46.87 | 00:00:00 | | 2011-02-24 | 557,000 | 46.96 | 48.07 | 46.28 | 47.51 | 00:00:00 | | 2011-02-25 | 339,600 | 47.86 | 48.99 | 47.53 | 48.95 | 00:00:00 | | 2011-02-28 | 382,900 | 49.18 | 49.59 | 48.37 | 48.64 | 00:00:00 | | 2011-03-01 | 771,900 | 48.97 | 50.16 | 48.42 | 48.72 | 00:00:00 | | 2011-03-02 | 355,800 | 48.51 | 49.04 | 48.23 | 48.73 | 00:00:00 | | 2011-03-03 | 693,400 | 49.27 | 50.08 | 49.27 | 50.03 | 00:00:00 | | 2011-03-04 | 436,200 | 49.87 | 50.01 | 48.38 | 48.73 | 00:00:00 | | 2011-03-07 | 434,000 | 49.08 | 49.42 | 47.50 | 48.28 | 00:00:00 | | 2011-03-08 | 471,800 | 48.36 | 49.50 | 47.86 | 48.68 | 00:00:00 | | 2011-03-09 | 381,600 | 48.42 | 49.07 | 48.11 | 49.00 | 00:00:00 | | 2011-03-10 | 556,300 | 48.14 | 49.14 | 47.90 | 48.73 | 00:00:00 | | 2011-03-11 | 452,300 | 48.00 | 49.55 | 48.00 | 49.37 | 00:00:00 | | 2011-03-14 | 625,800 | 48.62 | 49.00 | 47.07 | 47.96 | 00:00:00 | | 2011-03-15 | 644,400 | 46.30 | 46.93 | 45.54 | 46.56 | 00:00:00 | | 2011-03-16 | 928,300 | 46.32 | 46.55 | 44.78 | 45.80 | 00:00:00 | | 2011-03-17 | 492,600 | 46.47 | 47.22 | 45.43 | 45.52 | 00:00:00 | | 2011-03-18 | 703,200 | 46.30 | 46.66 | 45.79 | 46.50 | 00:00:00 | | 2011-03-21 | 485,700 | 47.10 | 47.53 | 46.71 | 46.80 | 00:00:00 | | 2011-03-22 | 627,800 | 46.93 | 46.98 | 45.14 | 45.70 | 00:00:00 | | 2011-03-23 | 561,200 | 45.59 | 46.00 | 45.06 | 45.89 | 00:00:00 | | 2011-03-24 | 646,300 | 46.00 | 46.65 | 45.75 | 46.46 | 00:00:00 | | 2011-03-25 | 344,100 | 46.69 | 47.85 | 46.44 | 47.14 | 00:00:00 | | 2011-03-28 | 690,100 | 47.16 | 47.17 | 45.44 | 45.47 | 00:00:00 | | 2011-03-29 | 518,400 | 45.21 | 46.83 | 45.02 | 46.83 | 00:00:00 | | 2011-03-30 | 276,500 | 47.18 | 47.79 | 47.09 | 47.38 | 00:00:00 | | 2011-03-31 | 233,400 | 47.34 | 47.66 | 46.75 | 46.82 | 00:00:00 | | 2011-04-01 | 261,900 | 47.20 | 47.26 | 46.33 | 46.52 | 00:00:00 | | 2011-04-04 | 392,600 | 46.58 | 46.76 | 46.02 | 46.58 | 00:00:00 | | 2011-04-05 | 605,000 | 46.33 | 47.75 | 46.05 | 47.46 | 00:00:00 | | 2011-04-06 | 499,600 | 47.68 | 48.49 | 47.58 | 47.67 | 00:00:00 | | 2011-04-07 | 529,500 | 47.63 | 48.22 | 47.20 | 47.38 | 00:00:00 | | 2011-04-08 | 410,400 | 47.70 | 47.85 | 45.62 | 45.88 | 00:00:00 | | 2011-04-11 | 466,400 | 45.94 | 45.98 | 44.80 | 45.15 | 00:00:00 | | 2011-04-12 | 645,600 | 44.83 | 45.31 | 43.86 | 44.09 | 00:00:00 | | 2011-04-13 | 633,900 | 44.45 | 45.51 | 44.33 | 45.36 | 00:00:00 | | 2011-04-14 | 628,800 | 45.00 | 45.30 | 44.61 | 45.01 | 00:00:00 | | 2011-04-15 | 889,700 | 45.16 | 46.87 | 45.06 | 46.06 | 00:00:00 | | 2011-04-18 | 556,700 | 45.22 | 45.39 | 44.23 | 45.31 | 00:00:00 | | 2011-04-19 | 596,200 | 45.53 | 46.73 | 45.39 | 46.69 | 00:00:00 | | 2011-04-20 | 1,056,100 | 47.57 | 49.00 | 47.41 | 48.73 | 00:00:00 | | 2011-04-21 | 492,700 | 49.15 | 49.59 | 48.60 | 49.49 | 00:00:00 | | 2011-04-25 | 352,300 | 49.60 | 49.75 | 48.24 | 49.23 | 00:00:00 | | 2011-04-26 | 452,500 | 49.48 | 49.70 | 48.97 | 49.56 | 00:00:00 | | 2011-04-27 | 573,300 | 49.72 | 50.58 | 49.16 | 50.55 | 00:00:00 | | 2011-04-28 | 1,009,700 | 50.00 | 50.99 | 48.31 | 48.76 | 00:00:00 | | 2011-04-29 | 824,000 | 48.87 | 48.87 | 48.01 | 48.53 | 00:00:00 | | 2011-05-02 | 691,900 | 48.75 | 49.09 | 48.06 | 48.33 | 00:00:00 | | 2011-05-03 | 550,000 | 48.23 | 48.46 | 46.74 | 47.08 | 00:00:00 | | 2011-05-04 | 591,300 | 47.20 | 47.45 | 46.17 | 46.77 | 00:00:00 | | 2011-05-05 | 642,200 | 46.40 | 46.85 | 45.96 | 46.25 | 00:00:00 | | 2011-05-06 | 707,400 | 47.03 | 47.26 | 45.76 | 46.17 | 00:00:00 | | 2011-05-09 | 381,900 | 46.12 | 46.72 | 45.89 | 46.50 | 00:00:00 | | 2011-05-10 | 533,500 | 46.64 | 47.79 | 46.38 | 47.77 | 00:00:00 | | 2011-05-11 | 1,193,500 | 47.52 | 49.21 | 47.26 | 48.66 | 00:00:00 | | 2011-05-12 | 600,000 | 48.52 | 49.83 | 48.36 | 49.63 | 00:00:00 | | 2011-05-13 | 453,600 | 49.68 | 49.88 | 48.51 | 48.73 | 00:00:00 | | 2011-05-16 | 575,500 | 48.50 | 48.94 | 48.22 | 48.29 | 00:00:00 | | 2011-05-17 | 762,600 | 48.01 | 48.30 | 47.06 | 47.61 | 00:00:00 | | 2011-05-18 | 457,600 | 47.75 | 49.03 | 47.70 | 48.48 | 00:00:00 | | 2011-05-19 | 323,400 | 48.78 | 48.78 | 48.04 | 48.34 | 00:00:00 | | 2011-05-20 | 550,000 | 48.38 | 48.38 | 46.89 | 47.13 | 00:00:00 | | 2011-05-23 | 547,700 | 46.68 | 46.77 | 45.89 | 46.52 | 00:00:00 | | 2011-05-24 | 415,300 | 46.75 | 46.85 | 45.46 | 45.79 | 00:00:00 | | 2011-05-25 | 402,900 | 46.19 | 46.34 | 45.61 | 46.19 | 00:00:00 | | 2011-05-26 | 482,800 | 45.99 | 47.14 | 45.98 | 46.76 | 00:00:00 | | 2011-05-27 | 387,700 | 46.99 | 47.90 | 46.88 | 47.60 | 00:00:00 | | 2011-05-31 | 587,700 | 48.14 | 48.14 | 47.50 | 47.97 | 00:00:00 | | 2011-06-01 | 808,000 | 47.81 | 48.05 | 47.54 | 47.61 | 00:00:00 | | 2011-06-02 | 669,300 | 47.53 | 47.87 | 47.41 | 47.54 | 00:00:00 | | 2011-06-03 | 610,500 | 46.69 | 47.63 | 46.54 | 47.11 | 00:00:00 | | 2011-06-06 | 1,415,800 | 46.77 | 46.77 | 45.63 | 45.75 | 00:00:00 | | 2011-06-07 | 1,000,400 | 45.94 | 46.07 | 44.84 | 44.92 | 00:00:00 | | 2011-06-08 | 689,600 | 44.81 | 44.89 | 43.85 | 43.92 | 00:00:00 | | 2011-06-09 | 569,100 | 44.33 | 44.48 | 43.90 | 44.14 | 00:00:00 | | 2011-06-10 | 640,300 | 43.91 | 44.12 | 42.87 | 43.07 | 00:00:00 | | 2011-06-13 | 507,000 | 43.49 | 43.60 | 42.64 | 43.04 | 00:00:00 | | 2011-06-14 | 464,900 | 43.64 | 43.96 | 43.52 | 43.60 | 00:00:00 | | 2011-06-15 | 442,300 | 43.14 | 43.74 | 42.89 | 43.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
