Harman International Industries, Incorporated Common Stock Historical Stock Prices

HAR 
$76.25
*  
2.48
3.36%
Get HAR Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading HAR now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    HAR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 74.73 76.55 73.84 76.25 866,301
05/23/2016 74.8 75.41 73.69 73.77 514,005
05/20/2016 72.21 75.32 72.17 75.15 1,291,291
05/19/2016 72.31 73.03 70.7901 71.7 653,461
05/18/2016 73.41 74.26 72.16 72.84 775,735
05/17/2016 73.68 74.81 72.93 73.65 691,175
05/16/2016 73.27 74.4733 73.27 74.17 494,857
05/13/2016 73.41 74.33 72.91 72.95 1,208,072
05/12/2016 74.06 74.81 72.91 73.47 588,969
05/11/2016 74.52 75.57 73.705 73.85 1,037,193
05/10/2016 73.55 75.18 73.45 75.09 1,271,238
05/09/2016 73.21 74.42 73.1 73.3 758,606
05/06/2016 72.17 73.43 72 73.14 890,256
05/05/2016 74.05 74.54 72.47 72.77 1,135,544
05/04/2016 74.67 75.2 72.47 73.28 1,865,788
05/03/2016 75.52 75.84 74.21 75.25 1,380,413
05/02/2016 77 77.79 76.49 76.6 1,681,409
04/29/2016 76.87 77.2 74.03 76.76 3,089,992
04/28/2016 79.7 82 76.11 77.07 6,537,365
04/27/2016 88.1 89.215 87.52 88.9 1,040,706
04/26/2016 87.27 88.88 86.36 88.07 918,061
04/25/2016 87.48 88.07 85.97 87.05 862,605
04/22/2016 85.66 88.53 85.55 88.27 1,118,858
04/21/2016 85.96 86.64 85.01 85.74 830,529
04/20/2016 84.67 86.62 84.48 85.91 1,128,594
04/19/2016 85.81 85.81 83.42 84.62 1,196,109
04/18/2016 84.15 86.26 83.95 85.39 932,074
04/15/2016 84.71 85.72 84.1 84.83 791,647
04/14/2016 83.98 85.21 82.51 84.93 1,063,080
04/13/2016 80.49 84.5699 80.49 83.92 1,939,202
04/12/2016 81.9 81.94 79.4 80.13 1,407,702
04/11/2016 82.38 83.2575 81.09 81.2 939,972
04/08/2016 82.94 83.3 81.03 81.35 684,136
04/07/2016 82.6 83.33 81.44 81.88 768,733
04/06/2016 82.2 83.08 80.83 82.98 765,801
04/05/2016 83.8 84.13 81.68 82.17 1,141,980
04/04/2016 86.59 86.83 84.4 84.47 862,744
04/01/2016 87.69 87.69 85.89 86.75 1,071,643
03/31/2016 87.9 89.82 87.18 89.04 995,327
03/30/2016 87.01 88.24 85.63 87.01 585,541
03/29/2016 84.82 86.76 83.95 86.34 629,636
03/28/2016 85.76 86.15 84.28 85.08 495,112
03/24/2016 84.7 85.67 82.79 85.66 800,449
03/23/2016 87.47 87.99 85.04 85.09 672,388
03/22/2016 88 88.8 86.92 88.25 502,781
03/21/2016 88.82 89.34 88.23 88.85 640,819
03/18/2016 88.52 89.51 88.0481 88.81 1,097,644
03/17/2016 83.79 88.64 83.33 87.84 1,111,351
03/16/2016 82.62 84.07 82.18 83.87 742,642
03/15/2016 82.6 83.41 81.53 82.76 704,747
03/14/2016 81.97 83.87 81.76 83.37 1,135,761
03/11/2016 78.05 81.73 76.82 81.41 977,800
03/10/2016 77.98 78.45 75.7 76.75 697,270
03/09/2016 78.34 78.34 76.5 77.38 935,334
03/08/2016 80.27 80.51 77.33 77.42 874,012
03/07/2016 80.25 81.71 79.81 80.89 645,974
03/04/2016 81.07 82 79.505 80.79 769,121
03/03/2016 79.49 81.38 79.49 81.01 822,300
03/02/2016 78.9 80.17 78.475 79.53 692,464
03/01/2016 77.89 79.45 77.4 79.39 1,044,299
02/29/2016 77.52 78.635 76.65 76.68 763,075
02/26/2016 76.36 78.555 76.07 77.72 870,192
02/25/2016 74.54 75.95 74.12 75.79 532,602
02/24/2016 73.31 74.3285 71.47 74.01 565,642
02/23/2016 75.42 76.89 74.05 74.38 473,800
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?