Harris Corporation Historical Stock Prices

HRS 
$76.75
*  
3.47
4.74%
Get HRS Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-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  73.29  77.10  73.09  76.75 4,093,004
03/27/2015 73.22 77.1 73.09 76.75 4,094,457
03/26/2015 70.45 73.32 69.84 73.28 2,865,049
03/25/2015 71.91 72.11 70.61 70.64 1,054,937
03/24/2015 72.74 72.97 71.66 71.87 1,432,242
03/23/2015 72.88 73.95 72.812 72.89 1,153,664
03/20/2015 72.19 73.12 71.64 72.75 1,677,210
03/19/2015 72.16 72.78 71.86 72.18 1,004,165
03/18/2015 71.97 72.555 71.135 72.33 1,309,472
03/17/2015 72.24 72.45 72.04 72.1 830,966
03/16/2015 72.26 72.75 72.125 72.73 837,770
03/13/2015 72.25 72.35 71.5001 71.89 962,722
03/12/2015 72.46 72.97 72 72.5 852,843
03/11/2015 72.87 73.11 72.2 72.5 1,194,963
03/10/2015 74.02 74.34 72.83 72.87 1,634,219
03/09/2015 75.37 75.56 74.85 75.08 665,261
03/06/2015 76.3 76.72 75.02 75.2 765,502
03/05/2015 77.03 77.04 76.23 76.44 691,056
03/04/2015 77.23 77.32 76.2125 76.74 975,422
03/03/2015 78.49 78.51 77.28 77.44 879,037
03/02/2015 77.71 78.795 77.46 78.77 837,698
02/27/2015 77.79 78.06 77.28 77.68 613,566
02/26/2015 78.13 78.13 77.595 77.74 771,335
02/25/2015 78.25 78.83 77.73 78.19 443,706
02/24/2015 77.88 78.71 77.69 78.55 643,765
02/23/2015 78.37 78.37 77.2 78.05 879,310
02/20/2015 78.68 78.68 77.72 78.34 825,783
02/19/2015 78.17 78.91 77.971 78.72 610,006
02/18/2015 78.01 78.79 77.75 78.46 766,401
02/17/2015 77.74 78.21 77.02 78.12 997,059
02/13/2015 77.4 77.99 76.86 77.73 1,099,894
02/12/2015 76.7 77.99 76.7 77.31 1,075,509
02/11/2015 75.88 76.76 75.58 76.58 1,276,276
02/10/2015 75.96 76.345 74.59 76.06 1,663,817
02/09/2015 76.05 77.47 75.56 75.64 3,146,175
02/06/2015 76.3 78.48 74.05 76.18 7,253,374
02/05/2015 69.07 69.72 68.85 69.49 632,590
02/04/2015 68.8 69.5399 68.49 68.68 919,686
02/03/2015 68.19 69.2 68.19 69.17 512,496
02/02/2015 67.54 68.11 66.15 68.06 691,671
01/30/2015 67.45 68.1 66.97 67.13 921,135
01/29/2015 68.11 68.2 67.06 67.95 819,827
01/28/2015 70 70.28 68.19 68.25 481,938
01/27/2015 69.13 69.75 68.83 69.38 638,889
01/26/2015 69.56 69.86 68.96 69.79 415,707
01/23/2015 69.26 69.985 68.99 69.7 773,852
01/22/2015 68.54 69.33 68.12 69.09 483,743
01/21/2015 67.6 68.42 67.38 68.22 584,121
01/20/2015 67.82 68.15 67.16 67.63 453,726
01/16/2015 67.07 67.72 66.57 67.64 624,832
01/15/2015 68.91 69.125 67.25 67.31 658,219
01/14/2015 67.95 68.47 67.38 68.42 476,045
01/13/2015 69.36 69.91 67.79 68.43 464,104
01/12/2015 69.85 69.85 68.6 68.88 316,438
01/09/2015 70.09 70.29 69.5 69.94 354,605
01/08/2015 69.12 70.56 69.11 70.04 641,812
01/07/2015 68.55 68.84 67.86 68.47 724,834
01/06/2015 69.69 69.98 68.25 68.29 1,023,376
01/05/2015 71.02 71.09 69.52 69.69 664,789
01/02/2015 72.35 72.57 71.05 71.62 407,450
12/31/2014 72.8 72.97 71.73 71.82 371,055
12/30/2014 73.04 73.2 72.37 72.79 459,702
12/29/2014 73.7 73.82 73.24 73.33 215,620
*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?