Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harman International (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 30.07 31.01 29.70 29.89 674 -0.46(-1.52%)
Jun 29, 2010 31.22 31.49 30.09 30.35 837,934 -2.63(-7.97%)
Jun 25, 2010 32.98 33.22 31.73 32.98 1,529,066 -0.10(-0.30%)
Jun 24, 2010 33.83 34.23 33.00 33.08 1,097,200 -1.04(-3.05%)
Jun 23, 2010 33.80 34.81 32.98 34.12 1,017,971 +0.34(+1.01%)
Jun 22, 2010 35.10 35.50 33.71 33.78 892,058 -1.23(-3.51%)
Jun 21, 2010 34.50 35.96 34.49 35.01 1,722,844 +0.81(+2.37%)
Jun 18, 2010 34.20 34.20 33.12 34.20 976,532 +0.13(+0.38%)
Jun 17, 2010 33.80 34.10 32.97 34.07 977,831 +0.55(+1.64%)
Jun 16, 2010 33.65 34.12 32.89 33.52 950,991 -0.61(-1.79%)
Jun 15, 2010 33.16 34.22 32.94 34.13 817,931 +1.27(+3.86%)
Jun 14, 2010 32.78 33.74 32.55 32.86 920,066 +0.46(+1.42%)
Jun 11, 2010 31.64 32.76 31.45 32.40 908,871 +0.33(+1.03%)
Jun 10, 2010 31.07 32.16 30.78 32.07 1,149,130 +1.63(+5.35%)
Jun 09, 2010 30.24 31.45 29.86 30.44 2,103,988 +0.46(+1.53%)
Jun 08, 2010 28.67 30.05 28.36 29.98 2,163,030 +1.16(+4.02%)
Jun 07, 2010 30.51 30.51 28.10 28.82 2,117,392 -1.56(-5.13%)
Jun 04, 2010 30.38 31.99 30.12 30.38 1,733,179 -2.14(-6.58%)
Jun 03, 2010 33.09 33.94 32.25 32.52 1,238,307 -0.41(-1.25%)
Jun 02, 2010 32.03 32.93 31.22 32.93 2,404 +1.16(+3.65%)
Jun 01, 2010 32.23 33.16 31.70 31.77 1,248,821 -0.53(-1.64%)
May 28, 2010 32.30 33.79 32.26 32.30 1,145,738 -0.41(-1.25%)
May 27, 2010 31.50 32.74 31.18 32.71 1,114,022 +1.94(+6.30%)
May 26, 2010 31.84 32.04 30.58 30.77 1,815,933 -0.94(-2.96%)
May 25, 2010 31.25 31.83 30.90 31.71 2,197,095 -0.53(-1.64%)
May 24, 2010 33.28 33.83 32.14 32.24 1,013,226 -1.17(-3.50%)
May 21, 2010 30.14 33.45 29.79 33.41 3,576,188 +2.85(+9.33%)
May 20, 2010 30.31 31.30 30.07 30.56 2,619,527 -1.17(-3.69%)
May 19, 2010 34.39 34.53 31.45 31.73 2,863,947 -2.64(-7.68%)
May 18, 2010 35.72 36.15 34.23 34.37 100 -0.92(-2.61%)
May 17, 2010 37.39 37.65 34.40 35.29 2,327,929 -2.33(-6.19%)
May 14, 2010 37.62 38.81 37.24 37.62 1,235,059 -1.38(-3.54%)
May 13, 2010 40.50 40.70 38.88 39.00 938,541 -1.37(-3.39%)
May 12, 2010 38.92 40.75 38.92 40.37 1,280,601 +1.50(+3.86%)
May 11, 2010 39.76 40.11 38.61 38.87 1,502,921 -1.01(-2.53%)
May 10, 2010 39.76 40.04 39.42 39.88 1,627,159 +1.11(+2.86%)
May 07, 2010 40.47 40.92 38.05 38.77 2,074,735 -2.23(-5.44%)
May 06, 2010 41.35 42.70 38.74 41.00 2,285,306 +1.24(+3.12%)
May 05, 2010 40.32 41.57 39.51 39.76 1,584,932 -1.10(-2.69%)
May 04, 2010 40.42 40.99 39.75 40.86 900 +0.13(+0.32%)
May 03, 2010 39.69 40.90 39.69 40.73 1,783,376 +1.25(+3.17%)
Apr 30, 2010 40.54 40.62 38.39 39.48 4,098,591 -0.50(-1.25%)
Apr 29, 2010 51.32 44.27 39.75 39.98 8,508,205 -11.34(-22.10%)
Apr 28, 2010 51.11 51.96 50.36 51.32 739,717 +0.43(+0.84%)
Apr 27, 2010 51.99 52.99 50.79 50.89 850,451 -1.62(-3.09%)
Apr 26, 2010 52.10 53.36 52.10 52.51 643,340 +0.56(+1.08%)
Apr 23, 2010 50.80 52.04 50.62 51.95 439,870 +1.28(+2.53%)
Apr 22, 2010 49.76 51.44 49.55 50.67 1,081,894 +0.60(+1.20%)
Apr 21, 2010 50.07 50.19 48.91 50.07 3,013 +1.21(+2.48%)
Apr 20, 2010 48.74 49.35 48.56 48.86 703,616 +0.59(+1.22%)
Apr 19, 2010 48.93 49.09 47.72 48.27 520,665 -0.86(-1.75%)
Apr 16, 2010 49.84 50.21 48.61 49.13 597,250 -0.87(-1.74%)
Apr 15, 2010 49.68 50.57 49.60 50.00 422,014 -0.03(-0.06%)
Apr 14, 2010 49.93 50.11 48.15 50.03 1,004,203 +2.21(+4.62%)
Apr 13, 2010 48.61 48.67 47.70 47.82 663,400 -0.79(-1.63%)
Apr 12, 2010 49.19 49.24 48.45 48.61 363,321 -0.57(-1.16%)
Apr 09, 2010 48.56 49.37 48.56 49.18 579,061 +0.72(+1.49%)
Apr 08, 2010 48.21 48.53 47.03 48.46 835,890 -0.08(-0.16%)
Apr 07, 2010 49.37 49.49 48.04 48.54 730,401 -1.08(-2.18%)
Apr 06, 2010 48.48 49.99 48.48 49.62 935,711 +1.16(+2.39%)
Apr 05, 2010 47.57 49.01 47.26 48.46 754,218 +1.21(+2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.