HARMAN INTL INDUSTRIES (NY: HAR)
128.30 USD  +1.82 (+1.44%)
Streaming Delayed Price  /  Updated: 11:57 AM EDT, May 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 01, 2015 130.59 132.49 123.74 126.48 2,711,311 -3.90(-2.99%)
Apr 30, 2015 122.29 134.00 119.10 130.38 5,111,568 -9.82(-7.00%)
Apr 29, 2015 143.00 144.05 139.75 140.20 1,079,163 -3.94(-2.73%)
Apr 28, 2015 143.99 145.35 140.67 144.14 625,687 +0.55(+0.38%)
Apr 27, 2015 146.42 146.99 143.26 143.59 592,072 -1.51(-1.04%)
Apr 24, 2015 147.50 149.11 144.97 145.10 704,350 -1.39(-0.95%)
Apr 23, 2015 144.67 149.12 144.10 146.49 967,110 +1.96(+1.36%)
Apr 22, 2015 144.00 144.99 142.13 144.53 710,348 +1.29(+0.90%)
Apr 21, 2015 142.75 144.43 142.00 143.24 759,467 +1.24(+0.87%)
Apr 20, 2015 139.51 144.19 138.07 142.00 964,358 +4.97(+3.63%)
Apr 17, 2015 137.33 137.70 135.70 137.03 539,533 -1.37(-0.99%)
Apr 16, 2015 137.58 138.71 136.00 138.40 732,410 +0.07(+0.05%)
Apr 15, 2015 137.25 139.08 136.74 138.33 364,204 +1.83(+1.34%)
Apr 14, 2015 137.54 138.82 135.94 136.50 476,256 -0.84(-0.61%)
Apr 13, 2015 137.77 139.00 136.90 137.34 506,677 -1.01(-0.73%)
Apr 10, 2015 137.97 139.62 137.13 138.35 495,049 +0.26(+0.19%)
Apr 09, 2015 135.48 138.75 135.24 138.09 572,427 +2.09(+1.54%)
Apr 08, 2015 134.78 136.04 134.29 136.00 567,909 +1.46(+1.09%)
Apr 07, 2015 133.51 136.27 133.51 134.54 473,245 +0.01(+0.01%)
Apr 06, 2015 133.31 135.60 133.02 134.53 646,289 +0.99(+0.74%)
Apr 02, 2015 133.54 133.54 133.54 0 +1.32(+1.00%)
Apr 01, 2015 132.82 133.54 130.50 132.22 703,594 -1.41(-1.06%)
Mar 31, 2015 135.07 135.66 133.26 133.63 572,173 -2.81(-2.06%)
Mar 30, 2015 134.96 136.65 134.06 136.44 565,783 +3.27(+2.46%)
Mar 27, 2015 131.99 134.29 131.75 133.17 446,113 +0.15(+0.11%)
Mar 26, 2015 130.90 133.74 130.19 133.02 547,550 +1.08(+0.82%)
Mar 25, 2015 135.60 136.62 131.89 131.94 594,067 -3.43(-2.53%)
Mar 24, 2015 136.16 137.18 135.20 135.37 553,064 -1.37(-1.00%)
Mar 23, 2015 138.13 138.47 136.74 136.74 578,875 +0.22(+0.16%)
Mar 20, 2015 137.37 138.97 135.75 136.52 1,834,741 -0.31(-0.23%)
Mar 19, 2015 135.30 138.15 135.01 136.83 598,859 +0.77(+0.57%)
Mar 18, 2015 132.92 137.27 131.87 136.06 686,512 +2.90(+2.18%)
Mar 17, 2015 134.61 135.25 132.42 133.16 708,229 -1.28(-0.95%)
Mar 16, 2015 131.21 135.99 131.13 134.44 1,060,901 +4.15(+3.19%)
Mar 13, 2015 131.02 131.60 128.75 130.29 951,843 -1.88(-1.42%)
Mar 12, 2015 132.28 133.84 131.67 132.17 605,510 +1.43(+1.09%)
Mar 11, 2015 130.46 132.22 130.20 130.74 830,586 +1.17(+0.90%)
Mar 10, 2015 131.34 132.09 129.54 129.57 995,027 -3.05(-2.30%)
Mar 09, 2015 134.88 134.98 132.01 132.62 915,342 -2.37(-1.76%)
Mar 06, 2015 137.47 137.47 134.27 134.99 701,949 -2.96(-2.15%)
Mar 05, 2015 139.17 139.69 137.65 137.95 741,899 -0.94(-0.68%)
Mar 04, 2015 142.43 137.60 138.89 813,657 -3.54(-2.49%)
Mar 03, 2015 140.72 142.43 888,853 +0.04(+0.03%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here