Harris Corporation Historical Stock Prices

HRS 
$81.78
*  
1.28
1.59%
Get HRS Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading HRS now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    HRS Pre-Market
 
 
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 29-APR-2015 TO 29-JUL-2015

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  80.355  81.83  80.16  81.78 661,253
07/29/2015 80.67 81.83 80.16 81.78 663,032
07/28/2015 79.93 80.54 79.37 80.5 760,575
07/27/2015 80.79 80.93 79.76 79.91 486,150
07/24/2015 82 82.41 80.6 81.04 562,717
07/23/2015 81.62 82.43 81.326 82.09 711,371
07/22/2015 81.15 81.7525 80.7627 81.61 670,500
07/21/2015 81.77 82.2 80.93 81.29 552,464
07/20/2015 82.11 82.41 81.48 81.55 615,979
07/17/2015 82.07 82.53 81.59 82.17 594,594
07/16/2015 82.38 82.4175 81.64 82.32 944,422
07/15/2015 81.01 82.15 80.7 82.1 1,250,804
07/14/2015 80.39 80.83 80.1 80.79 841,129
07/13/2015 79.78 80.29 79.7001 80.26 788,471
07/10/2015 79.25 79.44 78.77 79.35 761,698
07/09/2015 78.15 78.9299 78.09 78.49 1,271,472
07/08/2015 76.92 77.59 76.8 76.84 1,329,829
07/07/2015 76.7 77.48 75.66 77.41 1,149,210
07/06/2015 76.97 77.12 76.49 76.67 884,268
07/02/2015 77.74 77.84 77.5 77.74 661,912
07/01/2015 77.53 77.78 77.19 77.38 830,239
06/30/2015 77.39 77.67 76.35 76.91 1,616,503
06/29/2015 77.6 78.16 77.05 77.11 846,465
06/26/2015 78.36 78.4 77.75 78.27 1,322,845
06/25/2015 79.08 79.5 78.3 78.4 592,880
06/24/2015 79.52 79.59 78.76 78.97 770,936
06/23/2015 80.18 80.45 79.33 79.65 469,413
06/22/2015 80 80.67 79.56 80.18 657,778
06/19/2015 79.03 79.49 78.86 79.17 1,103,683
06/18/2015 78.6 79.18 78.55 79.03 656,447
06/17/2015 78.78 79.06 78.19 78.6 490,206
06/16/2015 78.02 78.66 78 78.6 449,593
06/15/2015 77.82 78.26 77.47 78.02 728,992
06/12/2015 78.33 78.73 78.1104 78.25 516,656
06/11/2015 78.89 78.99 78.515 78.64 590,073
06/10/2015 77.94 79.36 77.94 78.91 714,025
06/09/2015 78.11 78.19 77.8301 78.01 667,110
06/08/2015 78.56 78.715 77.88 78 1,392,857
06/05/2015 77.92 78.66 77.8 78.49 854,100
06/04/2015 78.45 78.77 77.42 77.8 909,254
06/03/2015 78.81 78.99 78.12 78.55 941,042
06/02/2015 79.2 79.63 78.24 78.81 876,456
06/01/2015 79.92 79.99 78 79.7 1,206,313
05/29/2015 79.47 80.465 78.74 79.22 1,635,306
05/28/2015 80.03 80.47 79 79.25 5,352,614
05/27/2015 79.38 80.89 79.355 80.19 1,479,041
05/26/2015 79.94 80.23 78.47 79.09 1,334,373
05/22/2015 79.31 80.74 79.31 80.26 1,323,673
05/21/2015 79.44 79.67 78.98 79.32 580,326
05/20/2015 78.93 79.84 78.88 79.41 691,156
05/19/2015 79.4 79.5 78.47 79.4 742,908
05/18/2015 78.69 79.43 78.46 79.21 727,343
05/15/2015 78.96 79.3 78.25 78.67 533,022
05/14/2015 77.87 78.79 77.71 78.75 854,028
05/13/2015 77.81 78.31 77.2 77.35 1,251,550
05/12/2015 77.93 78.2 77.17 77.77 700,820
05/11/2015 79.04 79.05 77.97 78.26 746,978
05/08/2015 78.53 79.17 78.41 78.87 1,131,781
05/07/2015 78.4 79.11 77.58 78.2 1,183,527
05/06/2015 79.18 80.06 78.28 78.5 746,668
05/05/2015 80.32 81.42 78.59 79.27 1,035,099
05/04/2015 80.67 80.97 80.3 80.47 694,954
05/01/2015 80.77 81.43 80.16 80.45 834,964
04/30/2015 79.09 80.79 78.75 80.24 1,358,963
04/29/2015 80.69 80.9 78.76 79.26 906,338
*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?