Quantcast

Harris Corporation Common Stock Historical Stock Prices

HRS 
$165.21
*  
0.55
0.33%
Get HRS Alerts
*Delayed - data as of Aug. 20, 2018  -  Find a broker to begin trading HRS now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    HRS 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 17-MAY-2018 TO 17-AUG-2018

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.
16:00 164.82 166.2156 164.38 165.21 502,395
08/17/2018 163.73 165.62 163.32 164.66 1,248,327
08/16/2018 163.4 164.29 163.03 163.86 537,792
08/15/2018 164.16 164.565 162.25 162.8 591,106
08/14/2018 162.74 165.46 162.74 164.9 490,051
08/13/2018 162.8 163.55 161.91 162.55 1,026,224
08/10/2018 164.04 164.64 163 163.26 542,952
08/09/2018 164 165.64 163.8948 164.57 423,741
08/08/2018 164.42 165.13 162.57 164.48 689,115
08/07/2018 162.94 164.759 162.1 164.13 424,574
08/06/2018 162 162.85 160.4 162.64 537,832
08/03/2018 163.04 163.64 160.64 162.38 672,427
08/02/2018 163.19 164.41 161.17 163.44 917,656
08/01/2018 164.01 168.91 163.68 163.93 1,505,622
07/31/2018 151.2 165.84 151.2 164.95 1,351,560
07/30/2018 153.75 154.6 149.78 150.39 783,340
07/27/2018 153.32 154.91 152.98 153.88 526,670
07/26/2018 151.41 153.73 150.22 153.25 814,561
07/25/2018 150.48 151.58 148.7501 151.36 513,338
07/24/2018 150.96 152.055 149.1248 150.98 630,176
07/23/2018 150.87 151.235 149.8 150.18 421,819
07/20/2018 150.11 151.53 150 150.9 433,496
07/19/2018 151.63 152.18 150.45 150.53 580,416
07/18/2018 151.64 152.78 151.17 152.15 604,318
07/17/2018 149.19 151.98 149.19 151.64 751,459
07/16/2018 149.46 151.08 149.46 149.57 573,059
07/13/2018 147.48 149.15 147.44 148.89 652,253
07/12/2018 145.26 147.68 144.65 147.54 614,244
07/11/2018 145.15 145.88 144.36 144.77 454,994
07/10/2018 146.37 146.95 145.52 146.44 638,688
07/09/2018 145 146.61 144.7316 145.95 931,052
07/06/2018 143.92 145.02 142.95 144.3 506,922
07/05/2018 145.65 146.18 143.39 143.97 931,199
07/03/2018 146.27 147.03 145.36 145.76 378,727
07/02/2018 143.7 146.09 142.96 145.97 506,332
06/29/2018 145.26 146.185 144.38 144.54 722,102
06/28/2018 143.51 145.25 143 144.76 431,927
06/27/2018 144.58 146.95 143.73 143.82 686,362
06/26/2018 144.34 145.3 143.66 144.29 598,733
06/25/2018 143.39 145.045 142.7 144.12 538,155
06/22/2018 143.67 144.14 142.5 143.7 1,757,360
06/21/2018 144.37 145.27 142.6 143.15 789,133
06/20/2018 145.39 146.19 144.84 145.23 562,573
06/19/2018 147.93 148.16 145 145.45 802,881
06/18/2018 148.57 149.7 147.98 149.27 742,803
06/15/2018 149.34 149.34 147.24 149.23 1,455,713
06/14/2018 152.6 153.5 149.79 149.95 523,190
06/13/2018 152.04 153.15 151.9935 152.24 445,492
06/12/2018 154.96 154.96 151.86 152.36 453,279
06/11/2018 154.42 156.2 153.87 154.23 904,830
06/08/2018 153 154.75 152.65 154.65 457,699
06/07/2018 153.42 154.39 152.335 152.98 434,115
06/06/2018 153.14 153.895 152.79 153.48 809,600
06/05/2018 152.44 153.19 151.2938 152.95 1,039,788
06/04/2018 153.42 154.12 152.285 152.9 419,474
06/01/2018 151.29 153.2559 150.93 152.69 494,897
05/31/2018 151.88 151.99 150.145 150.47 758,988
05/30/2018 151.57 154.21 150.595 152.75 615,999
05/29/2018 152.25 152.4 150.35 150.86 655,715
05/25/2018 153.9 154.26 152.47 152.9 394,356
05/24/2018 153.41 154.38 152.17 153.91 614,684
05/23/2018 150.14 154.11 149.84 153.93 620,825
05/22/2018 154.08 154.52 150.675 150.73 614,197
05/21/2018 154.64 155.27 153.17 154.47 529,716
05/18/2018 152.75 154.13 152.275 153.9 674,377
05/17/2018 153.09 153.45 151.97 152.84 939,043
*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?

Smart Portfolio