|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 643,000 | 67.00 | 68.90 | 66.70 | 68.40 | 00:00:00 | | 2003-05-12 | 1,833,800 | 68.37 | 72.89 | 68.20 | 72.25 | 00:00:00 | | 2003-05-13 | 983,000 | 72.25 | 72.25 | 70.00 | 70.72 | 00:00:00 | | 2003-05-14 | 805,600 | 71.00 | 71.50 | 69.54 | 70.06 | 00:00:00 | | 2003-05-15 | 406,600 | 70.85 | 70.85 | 69.78 | 70.16 | 00:00:00 | | 2003-05-16 | 898,400 | 70.00 | 70.50 | 69.65 | 70.50 | 00:00:00 | | 2003-05-19 | 542,000 | 70.50 | 70.50 | 69.32 | 69.81 | 00:00:00 | | 2003-05-20 | 690,800 | 69.81 | 70.75 | 67.90 | 68.80 | 00:00:00 | | 2003-05-21 | 982,200 | 69.00 | 69.96 | 68.57 | 68.99 | 00:00:00 | | 2003-05-22 | 568,200 | 69.10 | 69.72 | 68.85 | 69.69 | 00:00:00 | | 2003-05-23 | 516,000 | 69.65 | 70.49 | 69.51 | 69.87 | 00:00:00 | | 2003-05-27 | 670,600 | 69.80 | 72.31 | 69.38 | 72.00 | 00:00:00 | | 2003-05-28 | 536,200 | 72.00 | 72.35 | 71.43 | 71.56 | 00:00:00 | | 2003-05-29 | 785,600 | 71.56 | 72.77 | 71.40 | 72.06 | 00:00:00 | | 2003-05-30 | 751,800 | 72.30 | 74.20 | 72.30 | 74.20 | 00:00:00 | | 2003-06-02 | 803,000 | 74.50 | 76.45 | 74.50 | 76.00 | 00:00:00 | | 2003-06-03 | 757,800 | 75.50 | 75.75 | 74.26 | 74.80 | 00:00:00 | | 2003-06-04 | 320,000 | 74.55 | 76.00 | 74.25 | 75.65 | 00:00:00 | | 2003-06-05 | 602,600 | 75.00 | 76.58 | 74.01 | 75.79 | 00:00:00 | | 2003-06-06 | 946,200 | 76.33 | 76.73 | 73.52 | 73.71 | 00:00:00 | | 2003-06-09 | 332,200 | 73.55 | 73.65 | 71.98 | 72.18 | 00:00:00 | | 2003-06-10 | 420,200 | 72.43 | 74.97 | 72.43 | 74.40 | 00:00:00 | | 2003-06-11 | 318,400 | 74.30 | 75.38 | 73.75 | 75.38 | 00:00:00 | | 2003-06-12 | 920,000 | 76.38 | 78.40 | 75.05 | 75.95 | 00:00:00 | | 2003-06-13 | 485,400 | 76.20 | 77.56 | 75.80 | 76.86 | 00:00:00 | | 2003-06-16 | 356,400 | 77.25 | 78.90 | 77.25 | 78.57 | 00:00:00 | | 2003-06-17 | 541,600 | 78.95 | 79.25 | 78.50 | 78.95 | 00:00:00 | | 2003-06-18 | 550,600 | 78.90 | 78.90 | 76.87 | 77.65 | 00:00:00 | | 2003-06-19 | 392,000 | 77.40 | 78.48 | 77.34 | 77.80 | 00:00:00 | | 2003-06-20 | 341,400 | 78.00 | 78.70 | 77.10 | 77.59 | 00:00:00 | | 2003-06-23 | 466,600 | 77.35 | 77.35 | 74.87 | 75.00 | 00:00:00 | | 2003-06-24 | 479,400 | 74.80 | 75.48 | 74.75 | 75.16 | 00:00:00 | | 2003-06-25 | 298,600 | 75.26 | 76.98 | 75.26 | 76.27 | 00:00:00 | | 2003-06-26 | 632,800 | 76.42 | 79.55 | 76.42 | 79.32 | 00:00:00 | | 2003-06-27 | 499,200 | 79.41 | 79.98 | 78.91 | 79.58 | 00:00:00 | | 2003-06-30 | 496,600 | 79.58 | 79.99 | 77.82 | 79.14 | 00:00:00 | | 2003-07-01 | 309,000 | 78.20 | 79.58 | 77.30 | 79.18 | 00:00:00 | | 2003-07-02 | 542,200 | 79.03 | 79.59 | 77.93 | 79.49 | 00:00:00 | | 2003-07-03 | 233,000 | 79.25 | 80.26 | 79.25 | 80.26 | 00:00:00 | | 2003-07-07 | 671,600 | 81.40 | 82.87 | 81.40 | 82.40 | 00:00:00 | | 2003-07-08 | 379,000 | 82.40 | 82.40 | 81.11 | 81.65 | 00:00:00 | | 2003-07-09 | 388,400 | 81.80 | 81.95 | 80.78 | 81.78 | 00:00:00 | | 2003-07-10 | 423,600 | 81.00 | 81.30 | 80.10 | 80.60 | 00:00:00 | | 2003-07-11 | 272,200 | 81.50 | 82.18 | 81.00 | 82.18 | 00:00:00 | | 2003-07-14 | 594,600 | 83.18 | 85.18 | 83.18 | 83.80 | 00:00:00 | | 2003-07-15 | 301,400 | 84.80 | 84.80 | 83.50 | 83.74 | 00:00:00 | | 2003-07-16 | 819,600 | 81.05 | 82.10 | 80.70 | 81.20 | 00:00:00 | | 2003-07-17 | 702,200 | 80.70 | 81.05 | 78.23 | 79.35 | 00:00:00 | | 2003-07-18 | 309,200 | 79.75 | 80.25 | 78.20 | 79.70 | 00:00:00 | | 2003-07-21 | 302,600 | 79.70 | 80.01 | 78.47 | 78.64 | 00:00:00 | | 2003-07-22 | 451,400 | 81.35 | 81.80 | 79.75 | 81.70 | 00:00:00 | | 2003-07-23 | 269,200 | 81.95 | 82.87 | 81.30 | 82.31 | 00:00:00 | | 2003-07-24 | 520,600 | 82.50 | 83.20 | 82.14 | 82.33 | 00:00:00 | | 2003-07-25 | 299,800 | 82.15 | 82.40 | 81.48 | 82.21 | 00:00:00 | | 2003-07-28 | 181,400 | 82.46 | 82.58 | 81.50 | 82.30 | 00:00:00 | | 2003-07-29 | 354,200 | 82.20 | 83.00 | 82.09 | 82.20 | 00:00:00 | | 2003-07-30 | 217,000 | 82.45 | 82.70 | 82.25 | 82.70 | 00:00:00 | | 2003-07-31 | 409,600 | 83.00 | 84.35 | 82.57 | 83.60 | 00:00:00 | | 2003-08-01 | 410,600 | 83.35 | 83.79 | 82.80 | 82.80 | 00:00:00 | | 2003-08-04 | 300,200 | 83.10 | 83.35 | 82.00 | 82.50 | 00:00:00 | | 2003-08-05 | 364,800 | 82.95 | 83.10 | 81.77 | 81.78 | 00:00:00 | | 2003-08-06 | 563,800 | 81.53 | 81.71 | 79.60 | 79.80 | 00:00:00 | | 2003-08-07 | 225,200 | 79.83 | 81.06 | 79.51 | 80.94 | 00:00:00 | | 2003-08-08 | 211,600 | 80.80 | 81.10 | 79.80 | 79.94 | 00:00:00 | | 2003-08-11 | 334,400 | 79.50 | 80.00 | 78.50 | 79.91 | 00:00:00 | | 2003-08-12 | 202,200 | 79.91 | 80.95 | 79.91 | 80.80 | 00:00:00 | | 2003-08-13 | 718,600 | 81.00 | 84.57 | 81.00 | 83.92 | 00:00:00 | | 2003-08-14 | 525,000 | 83.80 | 84.70 | 82.40 | 84.14 | 00:00:00 | | 2003-08-15 | 134,600 | 84.05 | 86.40 | 83.95 | 86.11 | 00:00:00 | | 2003-08-18 | 500,600 | 86.40 | 86.92 | 85.47 | 85.60 | 00:00:00 | | 2003-08-19 | 412,800 | 85.49 | 87.37 | 84.05 | 87.18 | 00:00:00 | | 2003-08-20 | 315,800 | 87.30 | 87.30 | 85.50 | 86.57 | 00:00:00 | | 2003-08-21 | 242,200 | 86.50 | 87.50 | 86.50 | 87.32 | 00:00:00 | | 2003-08-22 | 463,600 | 87.20 | 88.10 | 85.88 | 86.90 | 00:00:00 | | 2003-08-25 | 632,600 | 87.00 | 87.90 | 86.80 | 87.37 | 00:00:00 | | 2003-08-26 | 1,408,800 | 87.30 | 91.43 | 86.70 | 91.25 | 00:00:00 | | 2003-08-27 | 1,491,200 | 90.28 | 94.00 | 89.48 | 93.63 | 00:00:00 | | 2003-08-28 | 1,298,400 | 93.95 | 96.99 | 93.86 | 96.99 | 00:00:00 | | 2003-08-29 | 1,056,800 | 96.99 | 100.00 | 96.65 | 99.65 | 00:00:00 | | 2003-09-02 | 723,000 | 99.72 | 99.72 | 98.13 | 99.50 | 00:00:00 | | 2003-09-03 | 859,800 | 99.80 | 99.80 | 98.66 | 99.04 | 00:00:00 | | 2003-09-04 | 882,000 | 99.20 | 101.37 | 99.20 | 100.50 | 00:00:00 | | 2003-09-05 | 645,800 | 99.80 | 100.60 | 99.25 | 100.03 | 00:00:00 | | 2003-09-08 | 808,800 | 100.68 | 102.20 | 100.20 | 101.01 | 00:00:00 | | 2003-09-09 | 735,000 | 101.15 | 101.50 | 100.06 | 100.61 | 00:00:00 | | 2003-09-10 | 571,200 | 100.61 | 100.70 | 98.83 | 99.50 | 00:00:00 | | 2003-09-11 | 620,800 | 99.30 | 100.15 | 98.35 | 99.00 | 00:00:00 | | 2003-09-12 | 321,200 | 99.05 | 100.00 | 98.30 | 100.00 | 00:00:00 | | 2003-09-15 | 445,800 | 100.00 | 101.50 | 99.20 | 99.97 | 00:00:00 | | 2003-09-16 | 239,400 | 100.05 | 101.10 | 99.75 | 100.85 | 00:00:00 | | 2003-09-17 | 198,600 | 100.85 | 100.99 | 100.20 | 100.50 | 00:00:00 | | 2003-09-18 | 550,200 | 100.56 | 100.56 | 99.90 | 100.00 | 00:00:00 | | 2003-09-19 | 464,400 | 99.60 | 100.30 | 99.60 | 99.93 | 00:00:00 | | 2003-09-22 | 390,600 | 98.50 | 99.35 | 97.68 | 98.10 | 00:00:00 | | 2003-09-23 | 400,800 | 98.20 | 100.15 | 98.20 | 100.05 | 00:00:00 | | 2003-09-24 | 434,400 | 99.90 | 100.00 | 99.15 | 99.66 | 00:00:00 | | 2003-09-25 | 599,400 | 99.56 | 99.63 | 98.80 | 99.08 | 00:00:00 | | 2003-09-26 | 309,400 | 99.00 | 99.00 | 98.01 | 98.08 | 00:00:00 | | 2003-09-29 | 452,800 | 98.35 | 98.68 | 98.00 | 98.45 | 00:00:00 | | 2003-09-30 | 593,000 | 98.45 | 98.79 | 96.39 | 98.35 | 00:00:00 | | 2003-10-01 | 563,000 | 98.60 | 102.30 | 98.60 | 101.99 | 00:00:00 | | 2003-10-02 | 762,200 | 101.25 | 104.76 | 101.25 | 104.50 | 00:00:00 | | 2003-10-03 | 748,000 | 105.60 | 107.30 | 104.72 | 106.20 | 00:00:00 | | 2003-10-06 | 361,600 | 106.20 | 106.20 | 105.13 | 105.95 | 00:00:00 | | 2003-10-07 | 359,800 | 105.75 | 108.02 | 104.94 | 108.02 | 00:00:00 | | 2003-10-08 | 301,600 | 108.02 | 108.02 | 106.21 | 107.60 | 00:00:00 | | 2003-10-09 | 386,600 | 108.05 | 109.96 | 108.05 | 108.75 | 00:00:00 | | 2003-10-10 | 170,800 | 108.76 | 109.46 | 107.61 | 109.00 | 00:00:00 | | 2003-10-13 | 191,800 | 109.20 | 111.10 | 109.20 | 110.60 | 00:00:00 | | 2003-10-14 | 290,000 | 111.30 | 111.31 | 109.02 | 109.75 | 00:00:00 | | 2003-10-15 | 385,400 | 110.00 | 110.35 | 108.21 | 109.08 | 00:00:00 | | 2003-10-16 | 212,000 | 109.28 | 110.96 | 108.96 | 110.85 | 00:00:00 | | 2003-10-17 | 235,400 | 110.60 | 111.24 | 108.65 | 109.19 | 00:00:00 | | 2003-10-20 | 495,600 | 109.19 | 109.80 | 108.10 | 109.56 | 00:00:00 | | 2003-10-21 | 519,200 | 109.56 | 111.40 | 108.75 | 109.25 | 00:00:00 | | 2003-10-22 | 2,400,600 | 109.20 | 126.80 | 108.50 | 121.64 | 00:00:00 | | 2003-10-23 | 2,467,000 | 116.00 | 121.50 | 115.40 | 120.50 | 00:00:00 | | 2003-10-24 | 892,200 | 120.50 | 124.20 | 120.50 | 123.27 | 00:00:00 | | 2003-10-27 | 593,200 | 123.40 | 125.92 | 123.40 | 125.61 | 00:00:00 | | 2003-10-28 | 642,200 | 126.50 | 127.72 | 125.02 | 127.31 | 00:00:00 | | 2003-10-29 | 645,200 | 128.05 | 131.68 | 127.80 | 131.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
