|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 98,800 | 37.35 | 37.35 | 37.00 | 37.20 | 00:00:00 | | 2001-06-08 | 152,800 | 37.21 | 37.70 | 36.75 | 36.76 | 00:00:00 | | 2001-06-11 | 86,600 | 37.05 | 37.40 | 36.05 | 36.60 | 00:00:00 | | 2001-06-12 | 172,000 | 36.61 | 36.61 | 35.70 | 36.07 | 00:00:00 | | 2001-06-13 | 192,800 | 36.25 | 36.25 | 35.40 | 35.40 | 00:00:00 | | 2001-06-14 | 90,200 | 35.00 | 35.41 | 34.69 | 35.24 | 00:00:00 | | 2001-06-15 | 344,200 | 35.23 | 36.30 | 34.56 | 34.56 | 00:00:00 | | 2001-06-18 | 171,200 | 35.25 | 35.77 | 34.21 | 34.25 | 00:00:00 | | 2001-06-19 | 184,800 | 34.50 | 35.34 | 34.50 | 34.65 | 00:00:00 | | 2001-06-20 | 269,800 | 33.75 | 35.11 | 33.75 | 35.00 | 00:00:00 | | 2001-06-21 | 303,000 | 35.03 | 35.80 | 35.00 | 35.75 | 00:00:00 | | 2001-06-22 | 221,000 | 35.75 | 36.25 | 35.51 | 35.51 | 00:00:00 | | 2001-06-25 | 218,600 | 35.26 | 35.26 | 34.00 | 34.23 | 00:00:00 | | 2001-06-26 | 261,600 | 34.23 | 35.30 | 34.10 | 34.76 | 00:00:00 | | 2001-06-27 | 162,000 | 34.85 | 35.65 | 34.84 | 35.60 | 00:00:00 | | 2001-06-28 | 152,400 | 35.60 | 36.09 | 35.10 | 36.09 | 00:00:00 | | 2001-06-29 | 335,000 | 35.90 | 38.09 | 35.90 | 38.09 | 00:00:00 | | 2001-07-02 | 281,800 | 38.09 | 38.09 | 36.42 | 36.43 | 00:00:00 | | 2001-07-03 | 60,600 | 36.18 | 36.90 | 36.18 | 36.80 | 00:00:00 | | 2001-07-05 | 80,200 | 36.81 | 37.15 | 36.52 | 36.60 | 00:00:00 | | 2001-07-06 | 113,000 | 36.60 | 36.70 | 35.72 | 35.80 | 00:00:00 | | 2001-07-09 | 221,800 | 35.72 | 37.10 | 35.40 | 37.00 | 00:00:00 | | 2001-07-10 | 220,400 | 36.25 | 36.80 | 35.80 | 36.45 | 00:00:00 | | 2001-07-11 | 117,200 | 36.20 | 36.30 | 35.65 | 36.05 | 00:00:00 | | 2001-07-12 | 140,600 | 36.60 | 36.85 | 36.27 | 36.85 | 00:00:00 | | 2001-07-13 | 560,000 | 36.70 | 38.08 | 36.70 | 38.06 | 00:00:00 | | 2001-07-16 | 101,600 | 38.56 | 38.80 | 37.70 | 37.78 | 00:00:00 | | 2001-07-17 | 553,200 | 37.78 | 39.86 | 37.78 | 39.80 | 00:00:00 | | 2001-07-18 | 95,400 | 39.00 | 39.00 | 38.29 | 38.29 | 00:00:00 | | 2001-07-19 | 125,200 | 38.54 | 39.58 | 37.75 | 37.99 | 00:00:00 | | 2001-07-20 | 43,200 | 37.99 | 38.10 | 37.90 | 38.02 | 00:00:00 | | 2001-07-23 | 212,600 | 38.02 | 38.27 | 37.60 | 37.68 | 00:00:00 | | 2001-07-24 | 180,600 | 37.68 | 37.95 | 36.71 | 36.90 | 00:00:00 | | 2001-07-25 | 56,600 | 37.00 | 37.14 | 36.78 | 37.05 | 00:00:00 | | 2001-07-26 | 188,600 | 36.80 | 37.87 | 36.80 | 37.75 | 00:00:00 | | 2001-07-27 | 332,600 | 37.75 | 37.80 | 36.93 | 37.10 | 00:00:00 | | 2001-07-30 | 115,200 | 37.10 | 37.12 | 36.63 | 36.75 | 00:00:00 | | 2001-07-31 | 129,600 | 36.75 | 37.13 | 36.75 | 37.00 | 00:00:00 | | 2001-08-01 | 177,200 | 37.00 | 37.13 | 36.68 | 37.05 | 00:00:00 | | 2001-08-02 | 162,200 | 36.90 | 37.01 | 36.80 | 36.86 | 00:00:00 | | 2001-08-03 | 254,400 | 36.86 | 37.13 | 36.75 | 36.93 | 00:00:00 | | 2001-08-06 | 232,600 | 36.95 | 37.13 | 36.77 | 36.93 | 00:00:00 | | 2001-08-07 | 124,800 | 36.93 | 37.00 | 36.80 | 36.89 | 00:00:00 | | 2001-08-08 | 96,600 | 37.00 | 37.00 | 35.79 | 35.80 | 00:00:00 | | 2001-08-09 | 152,000 | 35.95 | 35.99 | 35.00 | 35.20 | 00:00:00 | | 2001-08-10 | 178,200 | 35.35 | 36.65 | 35.21 | 36.60 | 00:00:00 | | 2001-08-13 | 207,000 | 36.63 | 37.85 | 35.25 | 35.70 | 00:00:00 | | 2001-08-14 | 141,400 | 35.90 | 36.94 | 35.90 | 36.72 | 00:00:00 | | 2001-08-15 | 1,763,600 | 38.00 | 40.20 | 38.00 | 39.91 | 00:00:00 | | 2001-08-16 | 1,049,000 | 40.00 | 41.00 | 39.30 | 39.56 | 00:00:00 | | 2001-08-17 | 416,200 | 39.45 | 39.60 | 38.90 | 39.49 | 00:00:00 | | 2001-08-20 | 690,600 | 39.48 | 40.30 | 39.48 | 39.99 | 00:00:00 | | 2001-08-21 | 517,200 | 40.00 | 40.26 | 39.70 | 40.00 | 00:00:00 | | 2001-08-22 | 226,000 | 40.00 | 40.20 | 39.40 | 39.97 | 00:00:00 | | 2001-08-23 | 651,000 | 40.00 | 40.81 | 39.99 | 40.25 | 00:00:00 | | 2001-08-24 | 626,400 | 40.50 | 41.90 | 40.20 | 40.68 | 00:00:00 | | 2001-08-27 | 545,600 | 40.70 | 41.30 | 40.70 | 41.00 | 00:00:00 | | 2001-08-28 | 339,000 | 41.00 | 41.75 | 40.08 | 40.67 | 00:00:00 | | 2001-08-29 | 431,000 | 40.75 | 42.10 | 40.75 | 41.71 | 00:00:00 | | 2001-08-30 | 521,600 | 41.71 | 43.00 | 41.15 | 41.15 | 00:00:00 | | 2001-08-31 | 219,400 | 41.25 | 41.60 | 40.55 | 41.10 | 00:00:00 | | 2001-09-04 | 289,200 | 41.75 | 42.30 | 41.00 | 41.00 | 00:00:00 | | 2001-09-05 | 305,200 | 41.20 | 41.94 | 41.05 | 41.70 | 00:00:00 | | 2001-09-06 | 293,600 | 41.95 | 42.40 | 41.00 | 41.00 | 00:00:00 | | 2001-09-07 | 354,200 | 40.75 | 41.15 | 39.38 | 39.39 | 00:00:00 | | 2001-09-10 | 375,200 | 38.80 | 39.64 | 38.70 | 39.61 | 00:00:00 | | 2001-09-17 | 476,400 | 39.50 | 39.50 | 35.60 | 37.25 | 00:00:00 | | 2001-09-18 | 436,600 | 36.50 | 36.55 | 35.21 | 35.75 | 00:00:00 | | 2001-09-19 | 555,000 | 34.25 | 34.65 | 33.84 | 34.65 | 00:00:00 | | 2001-09-20 | 550,800 | 34.65 | 34.91 | 32.00 | 32.61 | 00:00:00 | | 2001-09-21 | 609,600 | 29.00 | 33.30 | 28.94 | 33.26 | 00:00:00 | | 2001-09-24 | 281,400 | 33.51 | 35.60 | 33.50 | 33.95 | 00:00:00 | | 2001-09-25 | 236,000 | 33.70 | 34.55 | 32.38 | 33.00 | 00:00:00 | | 2001-09-26 | 768,400 | 33.00 | 33.00 | 30.25 | 30.89 | 00:00:00 | | 2001-09-27 | 816,400 | 31.00 | 31.75 | 29.25 | 31.25 | 00:00:00 | | 2001-09-28 | 534,400 | 31.26 | 34.88 | 31.05 | 33.50 | 00:00:00 | | 2001-10-01 | 471,800 | 34.00 | 34.20 | 31.50 | 32.00 | 00:00:00 | | 2001-10-02 | 676,000 | 32.00 | 32.00 | 31.00 | 31.23 | 00:00:00 | | 2001-10-03 | 646,600 | 31.25 | 33.55 | 31.17 | 32.85 | 00:00:00 | | 2001-10-04 | 481,400 | 33.00 | 34.00 | 32.75 | 33.50 | 00:00:00 | | 2001-10-05 | 220,800 | 33.55 | 33.69 | 32.80 | 32.96 | 00:00:00 | | 2001-10-08 | 496,400 | 32.96 | 32.96 | 31.21 | 31.44 | 00:00:00 | | 2001-10-09 | 490,600 | 31.44 | 31.79 | 30.62 | 31.39 | 00:00:00 | | 2001-10-10 | 625,200 | 31.39 | 31.97 | 31.20 | 31.97 | 00:00:00 | | 2001-10-11 | 300,000 | 32.50 | 35.45 | 32.50 | 34.39 | 00:00:00 | | 2001-10-12 | 315,800 | 34.25 | 35.20 | 33.75 | 33.93 | 00:00:00 | | 2001-10-15 | 180,200 | 33.70 | 35.00 | 33.35 | 33.89 | 00:00:00 | | 2001-10-16 | 190,200 | 34.00 | 34.99 | 34.00 | 34.70 | 00:00:00 | | 2001-10-17 | 335,800 | 35.50 | 35.50 | 34.01 | 34.44 | 00:00:00 | | 2001-10-18 | 308,600 | 34.34 | 35.25 | 34.03 | 34.70 | 00:00:00 | | 2001-10-19 | 269,800 | 34.70 | 35.49 | 34.39 | 34.90 | 00:00:00 | | 2001-10-22 | 235,000 | 34.90 | 35.35 | 34.65 | 35.34 | 00:00:00 | | 2001-10-23 | 407,800 | 35.35 | 36.40 | 35.15 | 35.76 | 00:00:00 | | 2001-10-24 | 542,600 | 35.86 | 36.04 | 35.27 | 35.94 | 00:00:00 | | 2001-10-25 | 433,400 | 35.50 | 36.40 | 33.81 | 36.18 | 00:00:00 | | 2001-10-26 | 155,800 | 36.18 | 36.18 | 35.53 | 36.01 | 00:00:00 | | 2001-10-29 | 245,800 | 36.00 | 36.00 | 33.95 | 34.02 | 00:00:00 | | 2001-10-30 | 229,600 | 34.20 | 34.20 | 32.40 | 32.63 | 00:00:00 | | 2001-10-31 | 315,200 | 32.70 | 34.20 | 32.70 | 33.05 | 00:00:00 | | 2001-11-01 | 359,600 | 33.05 | 35.51 | 33.01 | 35.45 | 00:00:00 | | 2001-11-02 | 549,400 | 35.20 | 37.40 | 34.50 | 36.84 | 00:00:00 | | 2001-11-05 | 415,000 | 36.85 | 38.25 | 36.65 | 36.83 | 00:00:00 | | 2001-11-06 | 385,600 | 36.85 | 38.60 | 36.84 | 38.50 | 00:00:00 | | 2001-11-07 | 486,400 | 38.40 | 39.85 | 38.02 | 39.25 | 00:00:00 | | 2001-11-08 | 877,200 | 39.26 | 40.70 | 39.25 | 40.70 | 00:00:00 | | 2001-11-09 | 423,800 | 40.55 | 41.20 | 39.33 | 39.55 | 00:00:00 | | 2001-11-12 | 304,000 | 39.55 | 40.20 | 38.80 | 39.95 | 00:00:00 | | 2001-11-13 | 407,600 | 39.95 | 40.20 | 39.25 | 39.58 | 00:00:00 | | 2001-11-14 | 248,600 | 40.10 | 41.16 | 40.00 | 40.92 | 00:00:00 | | 2001-11-15 | 220,200 | 40.92 | 41.86 | 40.23 | 40.60 | 00:00:00 | | 2001-11-16 | 293,000 | 40.65 | 41.30 | 39.56 | 40.02 | 00:00:00 | | 2001-11-19 | 212,800 | 40.10 | 41.00 | 39.80 | 40.96 | 00:00:00 | | 2001-11-20 | 198,400 | 40.30 | 41.40 | 40.30 | 40.68 | 00:00:00 | | 2001-11-21 | 99,800 | 40.18 | 40.18 | 39.10 | 39.91 | 00:00:00 | | 2001-11-23 | 45,800 | 39.91 | 40.77 | 39.91 | 40.77 | 00:00:00 | | 2001-11-26 | 182,000 | 41.40 | 41.45 | 40.75 | 40.95 | 00:00:00 | | 2001-11-27 | 151,800 | 41.00 | 41.05 | 40.20 | 40.30 | 00:00:00 | | 2001-11-28 | 133,800 | 40.45 | 40.55 | 39.85 | 40.00 | 00:00:00 | | 2001-11-29 | 140,200 | 40.00 | 41.00 | 39.86 | 41.00 | 00:00:00 | | 2001-11-30 | 366,400 | 40.75 | 43.20 | 40.54 | 42.67 | 00:00:00 | | 2001-12-03 | 709,400 | 42.55 | 42.56 | 40.40 | 42.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
