|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 1,125,800 | 57.36 | 60.70 | 57.36 | 60.30 | 00:00:00 | | 2002-11-15 | 720,000 | 60.10 | 61.35 | 59.92 | 60.40 | 00:00:00 | | 2002-11-18 | 528,600 | 60.60 | 61.19 | 60.16 | 60.51 | 00:00:00 | | 2002-11-19 | 428,600 | 60.48 | 60.66 | 59.50 | 59.92 | 00:00:00 | | 2002-11-20 | 502,600 | 59.91 | 60.65 | 59.00 | 59.31 | 00:00:00 | | 2002-11-21 | 855,200 | 59.34 | 60.34 | 59.30 | 59.91 | 00:00:00 | | 2002-11-22 | 398,200 | 59.95 | 60.56 | 59.50 | 60.50 | 00:00:00 | | 2002-11-25 | 467,600 | 60.60 | 62.50 | 60.60 | 62.15 | 00:00:00 | | 2002-11-26 | 753,400 | 61.90 | 62.36 | 60.86 | 62.00 | 00:00:00 | | 2002-11-27 | 300,000 | 62.00 | 62.95 | 61.80 | 62.74 | 00:00:00 | | 2002-11-29 | 150,800 | 62.90 | 63.35 | 62.40 | 62.40 | 00:00:00 | | 2002-12-02 | 1,251,200 | 62.41 | 65.30 | 60.90 | 60.90 | 00:00:00 | | 2002-12-03 | 1,027,400 | 60.80 | 61.60 | 60.15 | 60.46 | 00:00:00 | | 2002-12-04 | 825,800 | 60.35 | 60.61 | 58.35 | 58.94 | 00:00:00 | | 2002-12-05 | 349,400 | 59.00 | 59.00 | 58.45 | 58.79 | 00:00:00 | | 2002-12-06 | 408,400 | 58.67 | 58.80 | 57.50 | 58.00 | 00:00:00 | | 2002-12-09 | 364,800 | 57.50 | 57.97 | 56.77 | 57.25 | 00:00:00 | | 2002-12-10 | 676,200 | 57.40 | 58.90 | 57.40 | 58.90 | 00:00:00 | | 2002-12-11 | 756,200 | 59.00 | 59.75 | 58.60 | 59.30 | 00:00:00 | | 2002-12-12 | 716,800 | 59.30 | 59.31 | 58.34 | 59.01 | 00:00:00 | | 2002-12-13 | 349,800 | 58.90 | 59.15 | 57.75 | 57.76 | 00:00:00 | | 2002-12-16 | 281,400 | 57.95 | 58.23 | 57.35 | 57.90 | 00:00:00 | | 2002-12-17 | 329,800 | 57.80 | 58.45 | 57.20 | 57.60 | 00:00:00 | | 2002-12-18 | 363,800 | 57.60 | 57.63 | 56.45 | 57.00 | 00:00:00 | | 2002-12-19 | 328,000 | 57.05 | 57.06 | 56.09 | 56.18 | 00:00:00 | | 2002-12-20 | 313,600 | 56.28 | 56.80 | 56.19 | 56.71 | 00:00:00 | | 2002-12-23 | 245,600 | 56.50 | 56.60 | 55.98 | 56.50 | 00:00:00 | | 2002-12-24 | 143,400 | 56.35 | 57.09 | 56.35 | 56.65 | 00:00:00 | | 2002-12-26 | 435,400 | 57.00 | 58.29 | 56.95 | 58.05 | 00:00:00 | | 2002-12-27 | 700,000 | 58.06 | 60.08 | 57.90 | 59.10 | 00:00:00 | | 2002-12-30 | 525,600 | 59.11 | 59.48 | 57.75 | 58.87 | 00:00:00 | | 2002-12-31 | 477,800 | 58.97 | 59.75 | 58.64 | 59.50 | 00:00:00 | | 2003-01-02 | 439,000 | 59.51 | 61.28 | 59.25 | 60.85 | 00:00:00 | | 2003-01-03 | 337,200 | 60.70 | 61.00 | 59.65 | 59.86 | 00:00:00 | | 2003-01-06 | 393,200 | 59.87 | 60.70 | 59.65 | 60.62 | 00:00:00 | | 2003-01-07 | 533,000 | 60.62 | 60.62 | 59.25 | 59.25 | 00:00:00 | | 2003-01-08 | 423,200 | 59.25 | 59.25 | 58.05 | 58.35 | 00:00:00 | | 2003-01-09 | 475,400 | 58.55 | 60.45 | 58.55 | 60.05 | 00:00:00 | | 2003-01-10 | 485,000 | 59.80 | 62.30 | 59.63 | 61.75 | 00:00:00 | | 2003-01-13 | 528,200 | 62.10 | 62.10 | 59.80 | 60.01 | 00:00:00 | | 2003-01-14 | 643,800 | 59.80 | 59.81 | 58.89 | 59.50 | 00:00:00 | | 2003-01-15 | 496,400 | 59.60 | 59.60 | 58.30 | 58.85 | 00:00:00 | | 2003-01-16 | 672,000 | 58.85 | 59.33 | 57.90 | 58.15 | 00:00:00 | | 2003-01-17 | 331,600 | 57.95 | 58.60 | 57.70 | 57.70 | 00:00:00 | | 2003-01-21 | 672,800 | 57.70 | 58.00 | 56.55 | 56.65 | 00:00:00 | | 2003-01-22 | 696,800 | 56.60 | 56.81 | 55.49 | 55.62 | 00:00:00 | | 2003-01-23 | 651,400 | 56.07 | 57.80 | 56.07 | 57.55 | 00:00:00 | | 2003-01-24 | 681,600 | 57.60 | 58.35 | 57.32 | 57.83 | 00:00:00 | | 2003-01-27 | 788,000 | 58.00 | 58.15 | 56.24 | 56.35 | 00:00:00 | | 2003-01-28 | 785,400 | 56.42 | 58.65 | 56.40 | 58.65 | 00:00:00 | | 2003-01-29 | 559,600 | 57.80 | 58.56 | 56.98 | 58.12 | 00:00:00 | | 2003-01-30 | 1,265,400 | 58.17 | 60.65 | 57.75 | 58.87 | 00:00:00 | | 2003-01-31 | 1,593,800 | 58.78 | 61.90 | 58.50 | 61.50 | 00:00:00 | | 2003-02-03 | 739,800 | 61.40 | 61.48 | 59.58 | 59.90 | 00:00:00 | | 2003-02-04 | 619,400 | 59.80 | 59.95 | 58.57 | 59.50 | 00:00:00 | | 2003-02-05 | 582,000 | 59.75 | 60.95 | 59.27 | 59.77 | 00:00:00 | | 2003-02-06 | 481,000 | 59.77 | 59.94 | 58.11 | 58.33 | 00:00:00 | | 2003-02-07 | 321,000 | 58.58 | 58.78 | 57.78 | 57.90 | 00:00:00 | | 2003-02-10 | 587,600 | 57.85 | 58.85 | 57.83 | 58.49 | 00:00:00 | | 2003-02-11 | 593,200 | 58.50 | 60.15 | 58.21 | 59.59 | 00:00:00 | | 2003-02-12 | 605,400 | 59.59 | 59.81 | 59.30 | 59.48 | 00:00:00 | | 2003-02-13 | 625,800 | 59.30 | 59.30 | 58.16 | 58.99 | 00:00:00 | | 2003-02-14 | 445,800 | 58.99 | 59.80 | 58.55 | 59.80 | 00:00:00 | | 2003-02-18 | 385,400 | 59.80 | 60.15 | 59.64 | 59.85 | 00:00:00 | | 2003-02-19 | 492,200 | 59.65 | 59.83 | 58.92 | 59.80 | 00:00:00 | | 2003-02-20 | 604,600 | 59.55 | 60.21 | 58.78 | 60.18 | 00:00:00 | | 2003-02-21 | 852,200 | 60.00 | 61.55 | 59.75 | 61.51 | 00:00:00 | | 2003-02-24 | 815,800 | 61.35 | 61.55 | 59.35 | 59.61 | 00:00:00 | | 2003-02-25 | 778,000 | 59.40 | 59.98 | 57.65 | 59.80 | 00:00:00 | | 2003-02-26 | 415,200 | 59.81 | 60.00 | 59.20 | 59.60 | 00:00:00 | | 2003-02-27 | 872,800 | 59.75 | 61.87 | 59.40 | 61.70 | 00:00:00 | | 2003-02-28 | 1,139,200 | 61.71 | 63.80 | 61.71 | 63.53 | 00:00:00 | | 2003-03-03 | 950,600 | 63.66 | 64.40 | 63.08 | 63.65 | 00:00:00 | | 2003-03-04 | 1,693,200 | 63.40 | 63.41 | 60.00 | 60.00 | 00:00:00 | | 2003-03-05 | 1,566,000 | 59.90 | 60.20 | 58.20 | 59.70 | 00:00:00 | | 2003-03-06 | 693,600 | 59.50 | 60.65 | 59.20 | 60.55 | 00:00:00 | | 2003-03-07 | 1,773,000 | 59.90 | 59.90 | 57.40 | 57.70 | 00:00:00 | | 2003-03-10 | 1,856,000 | 56.00 | 56.75 | 54.90 | 54.90 | 00:00:00 | | 2003-03-11 | 1,103,600 | 55.75 | 56.30 | 55.10 | 55.42 | 00:00:00 | | 2003-03-12 | 2,278,000 | 55.43 | 55.76 | 52.30 | 53.84 | 00:00:00 | | 2003-03-13 | 2,249,000 | 53.85 | 57.75 | 53.85 | 57.44 | 00:00:00 | | 2003-03-14 | 1,045,800 | 57.35 | 57.36 | 56.10 | 56.65 | 00:00:00 | | 2003-03-17 | 1,185,400 | 56.15 | 58.25 | 55.75 | 58.15 | 00:00:00 | | 2003-03-18 | 1,002,000 | 58.40 | 59.47 | 57.25 | 59.32 | 00:00:00 | | 2003-03-19 | 461,600 | 59.30 | 59.80 | 58.88 | 59.47 | 00:00:00 | | 2003-03-20 | 875,400 | 59.48 | 60.20 | 57.85 | 59.89 | 00:00:00 | | 2003-03-21 | 1,165,400 | 60.20 | 60.68 | 59.76 | 60.20 | 00:00:00 | | 2003-03-24 | 845,800 | 60.21 | 60.21 | 58.00 | 58.94 | 00:00:00 | | 2003-03-25 | 758,400 | 58.85 | 59.50 | 58.70 | 59.05 | 00:00:00 | | 2003-03-26 | 979,600 | 59.15 | 60.68 | 58.70 | 59.00 | 00:00:00 | | 2003-03-27 | 660,400 | 59.01 | 60.38 | 58.00 | 59.40 | 00:00:00 | | 2003-03-28 | 454,000 | 59.41 | 59.90 | 58.90 | 59.32 | 00:00:00 | | 2003-03-31 | 663,800 | 59.00 | 59.14 | 58.40 | 58.57 | 00:00:00 | | 2003-04-01 | 797,400 | 58.67 | 59.61 | 57.35 | 58.16 | 00:00:00 | | 2003-04-02 | 1,405,600 | 59.05 | 61.53 | 59.05 | 61.42 | 00:00:00 | | 2003-04-03 | 440,400 | 61.42 | 62.06 | 60.60 | 60.60 | 00:00:00 | | 2003-04-04 | 333,400 | 60.85 | 61.60 | 60.75 | 60.76 | 00:00:00 | | 2003-04-07 | 532,800 | 60.77 | 63.48 | 60.77 | 61.51 | 00:00:00 | | 2003-04-08 | 722,200 | 61.61 | 62.62 | 61.19 | 62.26 | 00:00:00 | | 2003-04-09 | 538,000 | 62.36 | 63.44 | 61.50 | 61.50 | 00:00:00 | | 2003-04-10 | 555,200 | 61.50 | 62.48 | 60.62 | 62.40 | 00:00:00 | | 2003-04-11 | 508,800 | 62.75 | 63.09 | 62.00 | 62.25 | 00:00:00 | | 2003-04-14 | 371,800 | 62.50 | 63.28 | 61.72 | 63.28 | 00:00:00 | | 2003-04-15 | 910,400 | 63.28 | 65.19 | 63.28 | 65.19 | 00:00:00 | | 2003-04-16 | 1,666,800 | 65.20 | 67.24 | 65.20 | 65.72 | 00:00:00 | | 2003-04-17 | 669,400 | 65.92 | 66.35 | 65.40 | 66.00 | 00:00:00 | | 2003-04-21 | 497,200 | 66.00 | 66.50 | 65.62 | 66.49 | 00:00:00 | | 2003-04-22 | 838,000 | 66.45 | 68.38 | 65.88 | 68.00 | 00:00:00 | | 2003-04-23 | 777,000 | 68.00 | 68.59 | 67.30 | 67.98 | 00:00:00 | | 2003-04-24 | 772,800 | 67.98 | 67.98 | 65.43 | 66.00 | 00:00:00 | | 2003-04-25 | 589,600 | 65.75 | 65.94 | 64.70 | 65.88 | 00:00:00 | | 2003-04-28 | 790,400 | 65.80 | 66.05 | 65.02 | 65.16 | 00:00:00 | | 2003-04-29 | 640,400 | 65.16 | 66.48 | 64.88 | 66.44 | 00:00:00 | | 2003-04-30 | 799,600 | 66.30 | 67.50 | 65.80 | 66.59 | 00:00:00 | | 2003-05-01 | 852,400 | 66.52 | 66.89 | 64.70 | 64.87 | 00:00:00 | | 2003-05-02 | 1,314,800 | 64.87 | 66.56 | 63.95 | 66.21 | 00:00:00 | | 2003-05-05 | 686,600 | 66.37 | 67.60 | 66.10 | 66.99 | 00:00:00 | | 2003-05-06 | 969,400 | 67.10 | 67.96 | 66.41 | 66.41 | 00:00:00 | | 2003-05-07 | 437,200 | 66.42 | 67.00 | 66.28 | 67.00 | 00:00:00 | | 2003-05-08 | 291,600 | 66.80 | 66.95 | 65.89 | 66.34 | 00:00:00 | | 2003-05-09 | 643,000 | 67.00 | 68.90 | 66.70 | 68.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
