|
 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 | | 2001-12-03 | 709,400 | 42.55 | 42.56 | 40.40 | 42.02 | 00:00:00 | | 2001-12-04 | 507,800 | 42.02 | 44.00 | 41.36 | 43.77 | 00:00:00 | | 2001-12-05 | 778,000 | 43.74 | 44.85 | 43.45 | 44.45 | 00:00:00 | | 2001-12-06 | 391,200 | 44.70 | 45.50 | 44.00 | 45.50 | 00:00:00 | | 2001-12-07 | 351,400 | 45.30 | 45.31 | 44.14 | 44.55 | 00:00:00 | | 2001-12-10 | 157,000 | 44.56 | 44.75 | 43.28 | 43.50 | 00:00:00 | | 2001-12-11 | 357,000 | 43.50 | 43.50 | 42.26 | 42.26 | 00:00:00 | | 2001-12-12 | 735,600 | 42.70 | 42.70 | 40.76 | 41.26 | 00:00:00 | | 2001-12-13 | 293,000 | 41.45 | 42.10 | 41.15 | 41.40 | 00:00:00 | | 2001-12-14 | 270,600 | 41.44 | 42.00 | 41.00 | 41.90 | 00:00:00 | | 2001-12-17 | 332,400 | 42.00 | 43.50 | 42.00 | 43.45 | 00:00:00 | | 2001-12-18 | 420,000 | 43.50 | 44.75 | 43.29 | 44.10 | 00:00:00 | | 2001-12-19 | 363,600 | 44.10 | 44.10 | 42.45 | 43.26 | 00:00:00 | | 2001-12-20 | 199,000 | 43.50 | 43.60 | 42.62 | 42.70 | 00:00:00 | | 2001-12-21 | 446,400 | 43.75 | 44.70 | 43.30 | 44.50 | 00:00:00 | | 2001-12-24 | 253,600 | 46.00 | 46.15 | 45.20 | 45.39 | 00:00:00 | | 2001-12-26 | 277,200 | 45.25 | 46.50 | 45.25 | 46.10 | 00:00:00 | | 2001-12-27 | 235,200 | 46.25 | 46.61 | 46.00 | 46.07 | 00:00:00 | | 2001-12-28 | 180,800 | 46.15 | 46.60 | 46.10 | 46.27 | 00:00:00 | | 2001-12-31 | 236,400 | 46.30 | 46.62 | 45.10 | 45.10 | 00:00:00 | | 2002-01-02 | 553,800 | 45.80 | 45.84 | 44.10 | 45.34 | 00:00:00 | | 2002-01-03 | 241,000 | 45.34 | 45.97 | 45.25 | 45.73 | 00:00:00 | | 2002-01-04 | 326,800 | 45.98 | 47.35 | 45.94 | 46.80 | 00:00:00 | | 2002-01-07 | 252,600 | 46.91 | 47.39 | 45.75 | 45.79 | 00:00:00 | | 2002-01-08 | 269,200 | 45.79 | 46.15 | 45.46 | 45.60 | 00:00:00 | | 2002-01-09 | 200,200 | 46.00 | 47.02 | 45.50 | 45.52 | 00:00:00 | | 2002-01-10 | 119,600 | 45.67 | 46.29 | 45.09 | 45.55 | 00:00:00 | | 2002-01-11 | 219,200 | 45.75 | 45.80 | 44.18 | 44.18 | 00:00:00 | | 2002-01-14 | 276,600 | 44.20 | 44.50 | 42.90 | 43.15 | 00:00:00 | | 2002-01-15 | 220,400 | 43.35 | 44.37 | 43.35 | 44.21 | 00:00:00 | | 2002-01-16 | 217,200 | 44.40 | 44.72 | 43.70 | 43.91 | 00:00:00 | | 2002-01-17 | 326,600 | 44.16 | 44.40 | 43.50 | 43.80 | 00:00:00 | | 2002-01-18 | 191,600 | 43.60 | 43.75 | 43.00 | 43.12 | 00:00:00 | | 2002-01-22 | 142,200 | 43.25 | 43.41 | 42.46 | 42.60 | 00:00:00 | | 2002-01-23 | 194,000 | 42.85 | 44.50 | 42.60 | 44.50 | 00:00:00 | | 2002-01-24 | 162,400 | 44.65 | 45.00 | 43.15 | 43.73 | 00:00:00 | | 2002-01-25 | 125,000 | 43.85 | 44.97 | 43.76 | 44.77 | 00:00:00 | | 2002-01-28 | 202,200 | 44.85 | 45.69 | 43.10 | 43.17 | 00:00:00 | | 2002-01-29 | 632,200 | 43.17 | 43.17 | 40.47 | 42.90 | 00:00:00 | | 2002-01-30 | 371,600 | 43.10 | 44.85 | 42.40 | 44.57 | 00:00:00 | | 2002-01-31 | 754,200 | 46.40 | 47.90 | 45.90 | 47.22 | 00:00:00 | | 2002-02-01 | 6,956 | 23.61 | 23.80 | 23.26 | 23.26 | 00:00:00 | | 2002-02-04 | 306,800 | 46.51 | 46.51 | 45.05 | 45.48 | 00:00:00 | | 2002-02-05 | 192,000 | 45.48 | 45.65 | 44.80 | 44.95 | 00:00:00 | | 2002-02-06 | 433,000 | 44.50 | 44.60 | 43.45 | 44.35 | 00:00:00 | | 2002-02-07 | 237,400 | 44.35 | 44.35 | 43.40 | 43.85 | 00:00:00 | | 2002-02-08 | 198,800 | 43.85 | 45.22 | 43.80 | 45.16 | 00:00:00 | | 2002-02-11 | 333,200 | 45.13 | 46.45 | 45.07 | 46.38 | 00:00:00 | | 2002-02-12 | 358,600 | 46.39 | 46.48 | 45.76 | 46.10 | 00:00:00 | | 2002-02-13 | 205,000 | 46.10 | 46.74 | 46.10 | 46.49 | 00:00:00 | | 2002-02-14 | 161,600 | 46.35 | 46.70 | 46.20 | 46.24 | 00:00:00 | | 2002-02-15 | 345,200 | 46.25 | 46.25 | 44.40 | 44.85 | 00:00:00 | | 2002-02-19 | 346,800 | 44.90 | 44.95 | 43.95 | 44.27 | 00:00:00 | | 2002-02-20 | 422,400 | 44.52 | 45.15 | 44.52 | 44.99 | 00:00:00 | | 2002-02-21 | 374,400 | 45.15 | 45.80 | 44.42 | 44.45 | 00:00:00 | | 2002-02-22 | 154,800 | 44.70 | 45.25 | 43.98 | 45.06 | 00:00:00 | | 2002-02-25 | 172,600 | 45.20 | 46.04 | 45.20 | 45.77 | 00:00:00 | | 2002-02-26 | 184,400 | 45.80 | 47.09 | 45.60 | 46.79 | 00:00:00 | | 2002-02-27 | 329,600 | 46.85 | 47.25 | 46.35 | 46.71 | 00:00:00 | | 2002-02-28 | 165,800 | 46.80 | 47.10 | 46.35 | 46.80 | 00:00:00 | | 2002-03-01 | 256,600 | 46.90 | 48.35 | 46.85 | 48.26 | 00:00:00 | | 2002-03-04 | 416,400 | 48.26 | 50.21 | 47.98 | 50.21 | 00:00:00 | | 2002-03-05 | 717,600 | 50.46 | 52.01 | 50.46 | 50.63 | 00:00:00 | | 2002-03-06 | 575,800 | 50.60 | 50.60 | 49.65 | 50.05 | 00:00:00 | | 2002-03-07 | 355,400 | 50.10 | 50.95 | 49.87 | 50.94 | 00:00:00 | | 2002-03-08 | 354,400 | 51.50 | 51.51 | 51.15 | 51.46 | 00:00:00 | | 2002-03-11 | 307,000 | 51.40 | 51.49 | 51.00 | 51.05 | 00:00:00 | | 2002-03-12 | 432,000 | 51.00 | 51.50 | 50.60 | 51.33 | 00:00:00 | | 2002-03-13 | 159,400 | 51.35 | 51.38 | 50.47 | 50.75 | 00:00:00 | | 2002-03-14 | 221,600 | 50.78 | 50.80 | 50.00 | 50.10 | 00:00:00 | | 2002-03-15 | 635,200 | 49.25 | 50.50 | 49.19 | 50.02 | 00:00:00 | | 2002-03-18 | 598,400 | 50.05 | 50.45 | 50.00 | 50.10 | 00:00:00 | | 2002-03-19 | 250,600 | 50.25 | 50.60 | 50.00 | 50.46 | 00:00:00 | | 2002-03-20 | 286,400 | 50.45 | 50.95 | 50.40 | 50.42 | 00:00:00 | | 2002-03-21 | 181,400 | 50.42 | 50.48 | 49.80 | 50.40 | 00:00:00 | | 2002-03-22 | 349,000 | 50.25 | 50.54 | 50.00 | 50.00 | 00:00:00 | | 2002-03-25 | 474,800 | 49.80 | 50.10 | 49.46 | 49.56 | 00:00:00 | | 2002-03-26 | 128,000 | 49.66 | 50.00 | 49.00 | 49.15 | 00:00:00 | | 2002-03-27 | 176,400 | 49.30 | 49.90 | 49.18 | 49.60 | 00:00:00 | | 2002-03-28 | 318,600 | 49.60 | 50.11 | 49.30 | 49.35 | 00:00:00 | | 2002-04-01 | 647,200 | 49.30 | 50.85 | 49.00 | 50.70 | 00:00:00 | | 2002-04-02 | 351,400 | 50.50 | 50.55 | 50.05 | 50.22 | 00:00:00 | | 2002-04-03 | 325,200 | 50.03 | 50.36 | 49.97 | 50.10 | 00:00:00 | | 2002-04-04 | 486,200 | 50.00 | 50.00 | 49.50 | 49.76 | 00:00:00 | | 2002-04-05 | 350,400 | 49.76 | 50.50 | 49.76 | 50.13 | 00:00:00 | | 2002-04-08 | 382,600 | 49.95 | 50.36 | 49.65 | 50.25 | 00:00:00 | | 2002-04-09 | 135,000 | 50.20 | 51.30 | 50.10 | 50.66 | 00:00:00 | | 2002-04-10 | 586,800 | 50.80 | 53.13 | 50.80 | 52.95 | 00:00:00 | | 2002-04-11 | 230,200 | 53.00 | 53.40 | 51.60 | 51.73 | 00:00:00 | | 2002-04-12 | 378,800 | 51.98 | 54.00 | 51.98 | 53.78 | 00:00:00 | | 2002-04-15 | 579,200 | 54.30 | 55.05 | 53.10 | 53.20 | 00:00:00 | | 2002-04-16 | 724,000 | 53.45 | 53.90 | 53.02 | 53.35 | 00:00:00 | | 2002-04-17 | 281,200 | 53.48 | 53.65 | 53.40 | 53.40 | 00:00:00 | | 2002-04-18 | 181,600 | 53.25 | 53.36 | 52.80 | 53.23 | 00:00:00 | | 2002-04-19 | 168,000 | 53.48 | 53.80 | 53.25 | 53.48 | 00:00:00 | | 2002-04-22 | 171,400 | 53.65 | 53.65 | 53.08 | 53.23 | 00:00:00 | | 2002-04-23 | 213,400 | 53.23 | 54.39 | 53.23 | 54.02 | 00:00:00 | | 2002-04-24 | 1,169,800 | 54.27 | 55.75 | 54.27 | 54.80 | 00:00:00 | | 2002-04-25 | 756,600 | 54.60 | 57.25 | 54.40 | 56.91 | 00:00:00 | | 2002-04-26 | 728,000 | 56.91 | 57.60 | 56.80 | 57.00 | 00:00:00 | | 2002-04-29 | 722,800 | 56.75 | 57.75 | 56.61 | 57.07 | 00:00:00 | | 2002-04-30 | 732,000 | 57.02 | 59.15 | 57.02 | 59.05 | 00:00:00 | | 2002-05-01 | 486,200 | 59.05 | 59.10 | 58.50 | 59.00 | 00:00:00 | | 2002-05-02 | 800,600 | 59.25 | 60.35 | 59.20 | 59.83 | 00:00:00 | | 2002-05-03 | 393,800 | 60.00 | 61.20 | 59.70 | 60.65 | 00:00:00 | | 2002-05-06 | 689,400 | 60.62 | 62.15 | 60.47 | 61.80 | 00:00:00 | | 2002-05-07 | 633,200 | 60.30 | 60.49 | 58.20 | 58.20 | 00:00:00 | | 2002-05-08 | 834,400 | 58.60 | 59.20 | 57.30 | 57.64 | 00:00:00 | | 2002-05-09 | 491,400 | 57.49 | 58.68 | 57.41 | 58.00 | 00:00:00 | | 2002-05-10 | 387,400 | 57.90 | 58.38 | 56.00 | 56.23 | 00:00:00 | | 2002-05-13 | 632,600 | 56.48 | 58.30 | 55.45 | 58.25 | 00:00:00 | | 2002-05-14 | 465,400 | 59.00 | 59.00 | 58.20 | 58.97 | 00:00:00 | | 2002-05-15 | 450,000 | 58.95 | 58.95 | 57.35 | 58.20 | 00:00:00 | | 2002-05-16 | 527,000 | 58.16 | 58.30 | 57.40 | 57.50 | 00:00:00 | | 2002-05-17 | 473,400 | 57.60 | 58.20 | 57.50 | 58.11 | 00:00:00 | | 2002-05-20 | 628,000 | 58.20 | 59.10 | 58.12 | 58.92 | 00:00:00 | | 2002-05-21 | 669,200 | 58.93 | 59.50 | 57.00 | 57.26 | 00:00:00 | | 2002-05-22 | 464,400 | 57.35 | 57.68 | 56.50 | 57.17 | 00:00:00 | | 2002-05-23 | 312,800 | 57.65 | 57.90 | 56.74 | 57.49 | 00:00:00 | | 2002-05-24 | 368,000 | 57.55 | 58.19 | 57.20 | 58.10 | 00:00:00 | | 2002-05-28 | 400,800 | 58.10 | 58.40 | 56.10 | 56.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
