|
 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 | | 2002-05-28 | 400,800 | 58.10 | 58.40 | 56.10 | 56.30 | 00:00:00 | | 2002-05-29 | 300,200 | 56.20 | 56.48 | 55.40 | 56.40 | 00:00:00 | | 2002-05-30 | 410,400 | 56.40 | 57.37 | 55.50 | 56.35 | 00:00:00 | | 2002-05-31 | 338,600 | 56.36 | 56.50 | 55.30 | 55.30 | 00:00:00 | | 2002-06-03 | 536,200 | 55.80 | 56.24 | 54.40 | 54.55 | 00:00:00 | | 2002-06-04 | 1,097,400 | 54.00 | 54.09 | 50.50 | 51.95 | 00:00:00 | | 2002-06-05 | 1,187,400 | 51.95 | 55.20 | 51.80 | 55.00 | 00:00:00 | | 2002-06-06 | 497,800 | 54.80 | 55.10 | 52.62 | 52.62 | 00:00:00 | | 2002-06-07 | 607,000 | 52.15 | 54.40 | 51.00 | 54.35 | 00:00:00 | | 2002-06-10 | 404,400 | 54.30 | 55.45 | 53.85 | 53.85 | 00:00:00 | | 2002-06-11 | 293,200 | 53.65 | 54.75 | 52.90 | 52.90 | 00:00:00 | | 2002-06-12 | 399,200 | 52.65 | 53.65 | 52.30 | 53.50 | 00:00:00 | | 2002-06-13 | 405,400 | 53.25 | 53.60 | 52.50 | 52.55 | 00:00:00 | | 2002-06-14 | 413,200 | 52.00 | 52.40 | 51.20 | 51.75 | 00:00:00 | | 2002-06-17 | 589,800 | 51.76 | 54.08 | 51.76 | 53.95 | 00:00:00 | | 2002-06-18 | 505,400 | 53.70 | 54.69 | 53.27 | 53.50 | 00:00:00 | | 2002-06-19 | 580,400 | 53.25 | 53.40 | 52.00 | 52.00 | 00:00:00 | | 2002-06-20 | 392,000 | 52.00 | 52.60 | 51.40 | 51.40 | 00:00:00 | | 2002-06-21 | 338,200 | 51.40 | 51.41 | 50.20 | 50.80 | 00:00:00 | | 2002-06-24 | 1,085,600 | 49.75 | 49.75 | 47.75 | 48.95 | 00:00:00 | | 2002-06-25 | 1,358,600 | 48.90 | 50.15 | 48.90 | 50.10 | 00:00:00 | | 2002-06-26 | 547,800 | 49.95 | 50.25 | 49.50 | 50.19 | 00:00:00 | | 2002-06-27 | 1,190,200 | 50.25 | 50.60 | 50.02 | 50.55 | 00:00:00 | | 2002-06-28 | 1,634,200 | 50.50 | 51.05 | 49.25 | 49.25 | 00:00:00 | | 2002-07-01 | 701,000 | 49.75 | 49.90 | 47.00 | 47.00 | 00:00:00 | | 2002-07-02 | 765,600 | 46.50 | 46.75 | 45.25 | 45.60 | 00:00:00 | | 2002-07-03 | 835,800 | 45.35 | 46.70 | 44.20 | 46.00 | 00:00:00 | | 2002-07-05 | 193,800 | 46.25 | 48.45 | 46.25 | 48.30 | 00:00:00 | | 2002-07-08 | 486,200 | 48.05 | 48.45 | 46.59 | 46.61 | 00:00:00 | | 2002-07-09 | 719,200 | 47.05 | 47.05 | 45.10 | 45.10 | 00:00:00 | | 2002-07-10 | 1,286,400 | 45.35 | 48.10 | 45.00 | 47.00 | 00:00:00 | | 2002-07-11 | 1,078,200 | 47.00 | 48.02 | 45.50 | 46.06 | 00:00:00 | | 2002-07-12 | 344,800 | 46.07 | 47.65 | 46.07 | 46.90 | 00:00:00 | | 2002-07-15 | 845,200 | 46.85 | 46.86 | 42.85 | 45.21 | 00:00:00 | | 2002-07-16 | 388,000 | 45.21 | 45.85 | 43.90 | 44.20 | 00:00:00 | | 2002-07-17 | 583,400 | 44.45 | 45.59 | 42.70 | 43.72 | 00:00:00 | | 2002-07-18 | 248,400 | 43.47 | 44.09 | 43.22 | 43.22 | 00:00:00 | | 2002-07-19 | 482,400 | 43.00 | 43.01 | 40.75 | 40.75 | 00:00:00 | | 2002-07-22 | 863,400 | 40.80 | 41.65 | 38.62 | 40.50 | 00:00:00 | | 2002-07-23 | 606,400 | 40.50 | 41.19 | 39.70 | 39.80 | 00:00:00 | | 2002-07-24 | 767,600 | 39.80 | 42.46 | 39.45 | 42.15 | 00:00:00 | | 2002-07-25 | 650,000 | 42.16 | 42.80 | 39.50 | 41.59 | 00:00:00 | | 2002-07-26 | 409,400 | 41.59 | 41.90 | 40.08 | 40.50 | 00:00:00 | | 2002-07-29 | 412,200 | 41.40 | 44.85 | 41.40 | 44.15 | 00:00:00 | | 2002-07-30 | 719,000 | 44.00 | 46.25 | 43.10 | 45.73 | 00:00:00 | | 2002-07-31 | 618,400 | 45.48 | 45.54 | 43.10 | 43.10 | 00:00:00 | | 2002-08-01 | 335,800 | 43.40 | 43.63 | 42.60 | 42.69 | 00:00:00 | | 2002-08-02 | 759,800 | 42.44 | 42.44 | 38.46 | 38.77 | 00:00:00 | | 2002-08-05 | 445,600 | 38.63 | 39.25 | 38.18 | 38.27 | 00:00:00 | | 2002-08-06 | 592,000 | 38.93 | 40.37 | 38.70 | 40.00 | 00:00:00 | | 2002-08-07 | 703,600 | 40.15 | 40.66 | 39.71 | 40.42 | 00:00:00 | | 2002-08-08 | 699,600 | 40.07 | 42.20 | 39.88 | 41.88 | 00:00:00 | | 2002-08-09 | 379,200 | 41.88 | 41.88 | 40.79 | 41.59 | 00:00:00 | | 2002-08-12 | 455,600 | 41.56 | 41.95 | 40.70 | 41.88 | 00:00:00 | | 2002-08-13 | 420,000 | 41.88 | 42.30 | 41.20 | 41.20 | 00:00:00 | | 2002-08-14 | 286,600 | 41.15 | 42.36 | 39.75 | 41.86 | 00:00:00 | | 2002-08-15 | 443,200 | 42.00 | 44.04 | 42.00 | 44.04 | 00:00:00 | | 2002-08-16 | 439,200 | 43.80 | 44.60 | 43.21 | 44.20 | 00:00:00 | | 2002-08-19 | 852,200 | 44.15 | 47.90 | 44.00 | 47.80 | 00:00:00 | | 2002-08-20 | 1,746,400 | 47.80 | 51.40 | 47.55 | 49.83 | 00:00:00 | | 2002-08-21 | 986,800 | 49.40 | 51.25 | 48.58 | 50.60 | 00:00:00 | | 2002-08-22 | 864,200 | 50.35 | 54.35 | 50.23 | 53.85 | 00:00:00 | | 2002-08-23 | 726,200 | 53.60 | 53.72 | 50.74 | 51.38 | 00:00:00 | | 2002-08-26 | 582,600 | 51.39 | 52.10 | 51.25 | 52.03 | 00:00:00 | | 2002-08-27 | 729,200 | 52.10 | 53.40 | 51.76 | 52.20 | 00:00:00 | | 2002-08-28 | 523,800 | 52.00 | 52.01 | 50.10 | 50.76 | 00:00:00 | | 2002-08-29 | 490,200 | 50.60 | 52.00 | 50.25 | 52.00 | 00:00:00 | | 2002-08-30 | 270,400 | 51.90 | 52.28 | 51.00 | 51.43 | 00:00:00 | | 2002-09-03 | 403,200 | 51.00 | 51.00 | 49.41 | 49.49 | 00:00:00 | | 2002-09-04 | 510,000 | 49.49 | 51.91 | 49.05 | 51.74 | 00:00:00 | | 2002-09-05 | 551,400 | 51.00 | 51.77 | 50.70 | 51.49 | 00:00:00 | | 2002-09-06 | 449,800 | 52.50 | 52.93 | 51.70 | 52.30 | 00:00:00 | | 2002-09-09 | 461,000 | 52.15 | 53.80 | 51.91 | 53.60 | 00:00:00 | | 2002-09-10 | 482,400 | 53.61 | 55.15 | 53.61 | 54.58 | 00:00:00 | | 2002-09-11 | 159,600 | 55.00 | 55.10 | 53.92 | 53.98 | 00:00:00 | | 2002-09-12 | 418,800 | 53.80 | 53.80 | 52.10 | 52.50 | 00:00:00 | | 2002-09-13 | 613,200 | 52.47 | 52.47 | 50.62 | 51.75 | 00:00:00 | | 2002-09-16 | 210,400 | 51.80 | 52.99 | 51.60 | 52.46 | 00:00:00 | | 2002-09-17 | 520,200 | 52.71 | 52.93 | 50.10 | 50.18 | 00:00:00 | | 2002-09-18 | 688,400 | 50.05 | 50.08 | 48.19 | 49.46 | 00:00:00 | | 2002-09-19 | 598,400 | 49.10 | 49.50 | 48.36 | 49.00 | 00:00:00 | | 2002-09-20 | 588,600 | 48.99 | 49.84 | 48.60 | 49.84 | 00:00:00 | | 2002-09-23 | 734,200 | 49.68 | 50.34 | 49.68 | 49.86 | 00:00:00 | | 2002-09-24 | 378,400 | 49.75 | 49.93 | 48.21 | 48.23 | 00:00:00 | | 2002-09-25 | 697,400 | 48.63 | 51.24 | 48.63 | 50.91 | 00:00:00 | | 2002-09-26 | 456,600 | 50.97 | 52.69 | 50.60 | 52.53 | 00:00:00 | | 2002-09-27 | 883,800 | 52.50 | 52.96 | 52.00 | 52.25 | 00:00:00 | | 2002-09-30 | 568,400 | 52.20 | 52.50 | 50.00 | 51.75 | 00:00:00 | | 2002-10-01 | 680,600 | 51.76 | 52.75 | 49.75 | 52.75 | 00:00:00 | | 2002-10-02 | 947,800 | 52.75 | 52.99 | 51.58 | 52.25 | 00:00:00 | | 2002-10-03 | 402,000 | 52.05 | 52.99 | 51.47 | 51.90 | 00:00:00 | | 2002-10-04 | 521,800 | 52.15 | 52.48 | 50.75 | 51.36 | 00:00:00 | | 2002-10-07 | 783,400 | 51.36 | 51.69 | 49.75 | 50.09 | 00:00:00 | | 2002-10-08 | 1,253,000 | 50.45 | 50.70 | 47.81 | 48.60 | 00:00:00 | | 2002-10-09 | 1,359,600 | 48.00 | 48.01 | 45.12 | 46.90 | 00:00:00 | | 2002-10-10 | 555,200 | 46.40 | 48.40 | 45.60 | 48.01 | 00:00:00 | | 2002-10-11 | 601,800 | 48.50 | 50.76 | 48.50 | 49.22 | 00:00:00 | | 2002-10-14 | 492,400 | 49.23 | 50.09 | 48.86 | 49.95 | 00:00:00 | | 2002-10-15 | 702,200 | 49.96 | 54.25 | 49.96 | 54.15 | 00:00:00 | | 2002-10-16 | 658,000 | 53.20 | 53.20 | 49.56 | 49.80 | 00:00:00 | | 2002-10-17 | 474,800 | 49.81 | 52.75 | 49.81 | 52.35 | 00:00:00 | | 2002-10-18 | 477,200 | 52.10 | 53.24 | 51.80 | 53.01 | 00:00:00 | | 2002-10-21 | 781,200 | 52.76 | 55.33 | 52.23 | 54.94 | 00:00:00 | | 2002-10-22 | 666,600 | 54.25 | 55.30 | 53.80 | 54.70 | 00:00:00 | | 2002-10-23 | 396,400 | 54.56 | 55.15 | 54.25 | 54.78 | 00:00:00 | | 2002-10-24 | 356,600 | 54.98 | 55.00 | 54.10 | 54.35 | 00:00:00 | | 2002-10-25 | 354,600 | 54.35 | 55.23 | 54.30 | 55.10 | 00:00:00 | | 2002-10-28 | 544,200 | 55.70 | 56.24 | 53.50 | 53.55 | 00:00:00 | | 2002-10-29 | 669,800 | 53.70 | 53.95 | 52.32 | 53.28 | 00:00:00 | | 2002-10-30 | 1,038,000 | 53.30 | 54.95 | 53.20 | 54.50 | 00:00:00 | | 2002-10-31 | 999,600 | 54.75 | 56.74 | 54.75 | 56.00 | 00:00:00 | | 2002-11-01 | 846,200 | 55.92 | 59.00 | 55.60 | 59.00 | 00:00:00 | | 2002-11-04 | 910,000 | 59.30 | 59.60 | 58.60 | 58.97 | 00:00:00 | | 2002-11-05 | 537,000 | 58.72 | 59.10 | 58.05 | 58.89 | 00:00:00 | | 2002-11-06 | 684,200 | 59.50 | 59.77 | 58.05 | 58.96 | 00:00:00 | | 2002-11-07 | 861,200 | 58.97 | 59.53 | 58.30 | 59.13 | 00:00:00 | | 2002-11-08 | 411,800 | 58.85 | 59.00 | 57.33 | 57.88 | 00:00:00 | | 2002-11-11 | 475,400 | 58.00 | 58.11 | 55.93 | 56.00 | 00:00:00 | | 2002-11-12 | 677,000 | 56.25 | 58.67 | 56.25 | 58.48 | 00:00:00 | | 2002-11-13 | 898,200 | 58.23 | 58.24 | 56.75 | 57.35 | 00:00:00 | | 2002-11-14 | 1,125,800 | 57.36 | 60.70 | 57.36 | 60.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
