|
 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 | | 2000-12-13 | 476,600 | 40.15 | 40.15 | 36.60 | 37.10 | 00:00:00 | | 2000-12-14 | 900,000 | 35.15 | 35.79 | 33.90 | 35.15 | 00:00:00 | | 2000-12-15 | 566,400 | 33.25 | 34.72 | 32.00 | 34.00 | 00:00:00 | | 2000-12-18 | 307,600 | 34.25 | 34.45 | 33.49 | 33.88 | 00:00:00 | | 2000-12-19 | 421,400 | 33.90 | 34.15 | 33.00 | 33.50 | 00:00:00 | | 2000-12-20 | 403,000 | 33.00 | 33.00 | 31.60 | 32.30 | 00:00:00 | | 2000-12-21 | 336,800 | 32.10 | 33.00 | 32.01 | 32.50 | 00:00:00 | | 2000-12-22 | 556,400 | 32.50 | 34.00 | 32.00 | 33.00 | 00:00:00 | | 2000-12-26 | 249,000 | 32.97 | 33.15 | 32.00 | 32.50 | 00:00:00 | | 2000-12-27 | 634,200 | 32.75 | 36.50 | 32.23 | 36.50 | 00:00:00 | | 2000-12-28 | 802,800 | 34.75 | 39.45 | 34.75 | 38.00 | 00:00:00 | | 2000-12-29 | 280,800 | 38.00 | 38.58 | 36.26 | 36.50 | 00:00:00 | | 2001-01-02 | 352,200 | 36.75 | 36.75 | 33.75 | 34.00 | 00:00:00 | | 2001-01-03 | 774,400 | 34.10 | 35.60 | 31.75 | 35.60 | 00:00:00 | | 2001-01-04 | 392,800 | 35.35 | 37.30 | 34.96 | 36.06 | 00:00:00 | | 2001-01-05 | 298,000 | 37.25 | 37.25 | 32.85 | 33.25 | 00:00:00 | | 2001-01-08 | 542,800 | 34.75 | 34.75 | 32.90 | 33.20 | 00:00:00 | | 2001-01-09 | 459,600 | 33.60 | 34.90 | 31.22 | 31.60 | 00:00:00 | | 2001-01-10 | 803,400 | 31.58 | 32.12 | 28.25 | 30.71 | 00:00:00 | | 2001-01-11 | 445,000 | 31.25 | 32.50 | 30.80 | 32.00 | 00:00:00 | | 2001-01-12 | 401,200 | 32.00 | 33.70 | 31.85 | 32.50 | 00:00:00 | | 2001-01-16 | 458,200 | 32.30 | 34.00 | 31.30 | 34.00 | 00:00:00 | | 2001-01-17 | 331,000 | 35.25 | 35.25 | 32.60 | 32.99 | 00:00:00 | | 2001-01-18 | 293,200 | 32.99 | 33.80 | 32.50 | 32.50 | 00:00:00 | | 2001-01-19 | 401,800 | 32.25 | 33.53 | 31.50 | 33.15 | 00:00:00 | | 2001-01-22 | 181,200 | 33.00 | 33.34 | 31.60 | 33.00 | 00:00:00 | | 2001-01-23 | 225,200 | 32.75 | 33.15 | 31.88 | 32.85 | 00:00:00 | | 2001-01-24 | 463,000 | 33.05 | 35.40 | 32.90 | 35.40 | 00:00:00 | | 2001-01-25 | 444,600 | 35.25 | 36.50 | 33.40 | 36.00 | 00:00:00 | | 2001-01-26 | 272,600 | 35.25 | 35.25 | 33.90 | 35.00 | 00:00:00 | | 2001-01-29 | 458,400 | 35.00 | 35.00 | 33.99 | 34.70 | 00:00:00 | | 2001-01-30 | 339,800 | 34.70 | 36.80 | 34.70 | 36.21 | 00:00:00 | | 2001-01-31 | 676,600 | 36.22 | 36.81 | 33.50 | 35.26 | 00:00:00 | | 2001-02-01 | 489,000 | 35.60 | 38.25 | 35.50 | 37.05 | 00:00:00 | | 2001-02-02 | 757,200 | 36.80 | 37.55 | 35.35 | 35.99 | 00:00:00 | | 2001-02-05 | 309,000 | 35.99 | 36.47 | 35.85 | 36.05 | 00:00:00 | | 2001-02-06 | 642,200 | 36.06 | 36.30 | 35.70 | 36.03 | 00:00:00 | | 2001-02-07 | 130,200 | 36.28 | 36.73 | 35.80 | 36.40 | 00:00:00 | | 2001-02-08 | 356,600 | 36.25 | 36.25 | 35.00 | 35.01 | 00:00:00 | | 2001-02-09 | 359,200 | 35.05 | 35.30 | 33.05 | 33.20 | 00:00:00 | | 2001-02-12 | 286,200 | 33.18 | 35.67 | 33.18 | 35.40 | 00:00:00 | | 2001-02-13 | 368,200 | 35.15 | 36.30 | 34.85 | 34.85 | 00:00:00 | | 2001-02-14 | 354,200 | 34.85 | 35.47 | 33.70 | 35.30 | 00:00:00 | | 2001-02-15 | 264,600 | 35.30 | 36.25 | 35.30 | 35.80 | 00:00:00 | | 2001-02-16 | 294,400 | 36.05 | 36.05 | 33.67 | 33.70 | 00:00:00 | | 2001-02-20 | 306,600 | 34.10 | 34.24 | 32.80 | 32.80 | 00:00:00 | | 2001-02-21 | 573,200 | 32.81 | 32.84 | 30.30 | 30.50 | 00:00:00 | | 2001-02-22 | 626,200 | 30.60 | 30.75 | 29.60 | 30.15 | 00:00:00 | | 2001-02-23 | 471,000 | 30.15 | 31.50 | 29.94 | 31.50 | 00:00:00 | | 2001-02-26 | 426,200 | 31.25 | 32.22 | 30.85 | 31.95 | 00:00:00 | | 2001-02-27 | 346,200 | 32.50 | 32.50 | 30.00 | 30.00 | 00:00:00 | | 2001-02-28 | 628,400 | 30.20 | 31.10 | 28.70 | 29.90 | 00:00:00 | | 2001-03-01 | 366,200 | 30.00 | 30.70 | 29.12 | 30.70 | 00:00:00 | | 2001-03-02 | 390,600 | 29.70 | 30.80 | 29.50 | 30.55 | 00:00:00 | | 2001-03-05 | 285,600 | 30.80 | 31.75 | 30.75 | 31.75 | 00:00:00 | | 2001-03-06 | 218,400 | 32.00 | 32.10 | 30.45 | 30.99 | 00:00:00 | | 2001-03-07 | 246,600 | 30.49 | 30.75 | 30.20 | 30.24 | 00:00:00 | | 2001-03-08 | 211,000 | 30.25 | 31.20 | 30.10 | 31.09 | 00:00:00 | | 2001-03-09 | 635,600 | 31.00 | 31.25 | 28.50 | 29.50 | 00:00:00 | | 2001-03-12 | 257,400 | 29.60 | 29.60 | 29.10 | 29.25 | 00:00:00 | | 2001-03-13 | 311,000 | 29.26 | 30.22 | 29.00 | 30.05 | 00:00:00 | | 2001-03-14 | 234,600 | 29.95 | 29.96 | 29.60 | 29.76 | 00:00:00 | | 2001-03-15 | 311,600 | 29.76 | 30.15 | 29.66 | 29.70 | 00:00:00 | | 2001-03-16 | 360,200 | 29.71 | 29.79 | 28.75 | 29.41 | 00:00:00 | | 2001-03-19 | 150,600 | 29.41 | 29.80 | 29.10 | 29.25 | 00:00:00 | | 2001-03-20 | 231,200 | 29.25 | 30.75 | 29.08 | 29.15 | 00:00:00 | | 2001-03-21 | 236,200 | 29.75 | 29.75 | 28.75 | 28.76 | 00:00:00 | | 2001-03-22 | 240,000 | 29.06 | 29.50 | 28.03 | 29.40 | 00:00:00 | | 2001-03-23 | 347,800 | 29.40 | 29.40 | 28.50 | 29.10 | 00:00:00 | | 2001-03-26 | 226,400 | 29.15 | 30.20 | 28.93 | 29.05 | 00:00:00 | | 2001-03-27 | 342,800 | 29.30 | 29.30 | 27.00 | 28.85 | 00:00:00 | | 2001-03-28 | 242,400 | 28.00 | 28.45 | 27.93 | 28.19 | 00:00:00 | | 2001-03-29 | 1,644,200 | 25.50 | 27.31 | 23.28 | 24.90 | 00:00:00 | | 2001-03-30 | 953,800 | 24.90 | 25.60 | 23.90 | 25.59 | 00:00:00 | | 2001-04-02 | 624,200 | 25.59 | 25.97 | 25.11 | 25.28 | 00:00:00 | | 2001-04-03 | 389,000 | 25.28 | 25.50 | 24.90 | 25.01 | 00:00:00 | | 2001-04-04 | 271,600 | 25.01 | 25.01 | 24.60 | 24.80 | 00:00:00 | | 2001-04-05 | 289,000 | 25.05 | 26.90 | 24.80 | 26.90 | 00:00:00 | | 2001-04-06 | 236,600 | 26.00 | 26.25 | 25.30 | 25.50 | 00:00:00 | | 2001-04-09 | 536,400 | 26.50 | 26.96 | 25.10 | 25.98 | 00:00:00 | | 2001-04-10 | 604,600 | 26.70 | 30.45 | 26.24 | 30.42 | 00:00:00 | | 2001-04-11 | 629,400 | 32.00 | 32.00 | 27.40 | 28.50 | 00:00:00 | | 2001-04-12 | 257,800 | 28.25 | 29.21 | 28.25 | 29.02 | 00:00:00 | | 2001-04-16 | 276,600 | 29.00 | 29.25 | 27.87 | 28.10 | 00:00:00 | | 2001-04-17 | 169,000 | 28.11 | 28.87 | 27.30 | 27.78 | 00:00:00 | | 2001-04-18 | 278,600 | 28.25 | 30.90 | 27.90 | 30.50 | 00:00:00 | | 2001-04-19 | 331,800 | 30.25 | 30.25 | 29.10 | 29.21 | 00:00:00 | | 2001-04-20 | 199,200 | 29.10 | 29.10 | 27.85 | 28.52 | 00:00:00 | | 2001-04-23 | 115,400 | 28.77 | 29.35 | 28.10 | 28.19 | 00:00:00 | | 2001-04-24 | 199,400 | 28.20 | 28.20 | 27.13 | 27.60 | 00:00:00 | | 2001-04-25 | 190,600 | 27.10 | 28.13 | 27.10 | 27.66 | 00:00:00 | | 2001-04-26 | 387,000 | 28.01 | 30.70 | 28.00 | 30.05 | 00:00:00 | | 2001-04-27 | 212,200 | 30.05 | 31.22 | 30.05 | 31.16 | 00:00:00 | | 2001-04-30 | 274,600 | 31.98 | 32.56 | 31.53 | 31.73 | 00:00:00 | | 2001-05-01 | 163,600 | 31.60 | 32.50 | 31.50 | 32.45 | 00:00:00 | | 2001-05-02 | 204,200 | 32.46 | 32.85 | 31.90 | 32.75 | 00:00:00 | | 2001-05-03 | 356,200 | 33.50 | 33.90 | 32.90 | 33.40 | 00:00:00 | | 2001-05-04 | 330,400 | 33.15 | 33.92 | 31.53 | 33.90 | 00:00:00 | | 2001-05-07 | 846,000 | 33.87 | 34.65 | 33.85 | 34.50 | 00:00:00 | | 2001-05-08 | 1,043,600 | 34.51 | 36.92 | 34.50 | 36.00 | 00:00:00 | | 2001-05-09 | 606,600 | 35.75 | 35.76 | 34.60 | 35.03 | 00:00:00 | | 2001-05-10 | 255,200 | 35.28 | 35.70 | 35.00 | 35.59 | 00:00:00 | | 2001-05-11 | 237,400 | 35.84 | 35.84 | 35.00 | 35.20 | 00:00:00 | | 2001-05-14 | 137,400 | 35.30 | 35.60 | 34.90 | 35.52 | 00:00:00 | | 2001-05-15 | 161,600 | 35.45 | 36.30 | 35.30 | 36.20 | 00:00:00 | | 2001-05-16 | 499,200 | 36.20 | 37.00 | 35.90 | 37.00 | 00:00:00 | | 2001-05-17 | 388,200 | 36.90 | 38.90 | 36.90 | 38.68 | 00:00:00 | | 2001-05-18 | 340,600 | 38.67 | 40.95 | 38.60 | 39.73 | 00:00:00 | | 2001-05-21 | 482,000 | 39.48 | 39.48 | 37.37 | 38.99 | 00:00:00 | | 2001-05-22 | 239,200 | 39.00 | 39.00 | 37.75 | 38.58 | 00:00:00 | | 2001-05-23 | 167,000 | 38.58 | 38.58 | 37.40 | 37.40 | 00:00:00 | | 2001-05-24 | 395,200 | 37.15 | 37.30 | 35.55 | 36.41 | 00:00:00 | | 2001-05-25 | 246,800 | 36.50 | 37.89 | 36.50 | 36.99 | 00:00:00 | | 2001-05-29 | 290,000 | 36.74 | 36.74 | 35.68 | 36.10 | 00:00:00 | | 2001-05-30 | 200,200 | 36.11 | 36.25 | 34.75 | 34.80 | 00:00:00 | | 2001-05-31 | 299,800 | 34.95 | 35.99 | 34.50 | 35.50 | 00:00:00 | | 2001-06-01 | 106,000 | 35.75 | 36.75 | 35.60 | 36.61 | 00:00:00 | | 2001-06-04 | 259,000 | 36.36 | 38.50 | 36.00 | 37.42 | 00:00:00 | | 2001-06-05 | 132,200 | 37.22 | 37.65 | 36.89 | 37.60 | 00:00:00 | | 2001-06-06 | 116,400 | 37.60 | 37.80 | 37.06 | 37.50 | 00:00:00 | | 2001-06-07 | 98,800 | 37.35 | 37.35 | 37.00 | 37.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
