| HARMAN INTL INDUSTRIES Add to My Watchlist | (NYSE: HAR) |
| HARMAN INTL | 41.19 | +5.69 (+16.03%) | 5,804,561 |
| Historical Data for HAR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 38.53 | 42.06 | 38.02 | 5,804,561 | 41.19 | +5.69 +16.03% |
| 02/08/10 | 34.81 | 36.60 | 34.68 | 1,386,100 | 35.50 | +0.57 +1.63% |
| 02/05/10 | 35.90 | 35.96 | 33.92 | 1,331,035 | 34.93 | -1.06 -2.95% |
| 02/04/10 | 37.08 | 37.45 | 35.88 | 659,695 | 35.99 | -1.43 -3.82% |
| 02/03/10 | 38.22 | 38.31 | 36.92 | 681,400 | 37.42 | -0.97 -2.53% |
| 02/02/10 | 36.19 | 38.56 | 36.01 | 1,093,586 | 38.39 | +2.51 +7.00% |
| 02/01/10 | 35.72 | 36.20 | 35.35 | 556,704 | 35.88 | +0.33 +0.93% |
| 01/29/10 | 37.95 | 37.95 | 35.50 | 989,075 | 35.55 | -2.29 -6.05% |
| 01/28/10 | 37.47 | 38.23 | 37.23 | 706,312 | 37.84 | +0.56 +1.50% |
| 01/27/10 | 36.86 | 37.33 | 36.65 | 519,099 | 37.28 | +0.31 +0.84% |
| 01/26/10 | 37.00 | 37.33 | 36.54 | 433,172 | 36.97 | -0.27 -0.73% |
| 01/25/10 | 37.48 | 37.52 | 36.92 | 386,768 | 37.24 | +0.23 +0.62% |
| 01/22/10 | 36.91 | 37.81 | 36.69 | 716,572 | 37.01 | +0.05 +0.14% |
| 01/21/10 | 37.81 | 38.72 | 36.93 | 582,070 | 36.96 | -0.97 -2.56% |
| 01/20/10 | 38.15 | 38.17 | 37.22 | 539,762 | 37.93 | -0.52 -1.35% |
| 01/19/10 | 37.76 | 38.46 | 37.18 | 309,689 | 38.45 | +0.57 +1.50% |
| 01/18/10 | 37.88 | 37.88 | 37.88 | 0 | 37.88 | 0.00 0.00% |
| 01/15/10 | 38.54 | 38.72 | 37.44 | 490,712 | 37.88 | -0.72 -1.87% |
| 01/14/10 | 37.63 | 38.67 | 37.46 | 867,162 | 38.60 | +0.84 +2.22% |
| 01/13/10 | 37.02 | 37.84 | 36.83 | 323,874 | 37.76 | +0.83 +2.25% |
| 01/12/10 | 37.08 | 37.40 | 36.63 | 382,949 | 36.93 | -0.40 -1.07% |
| 01/11/10 | 37.44 | 37.73 | 37.05 | 307,639 | 37.33 | +0.24 +0.65% |
| 01/08/10 | 36.84 | 37.38 | 36.77 | 332,591 | 37.09 | -0.05 -0.13% |
| 01/07/10 | 37.24 | 37.43 | 36.83 | 617,345 | 37.14 | -0.21 -0.56% |
| 01/06/10 | 37.22 | 37.45 | 36.96 | 668,674 | 37.35 | +0.12 +0.32% |
| 01/05/10 | 35.90 | 37.29 | 35.84 | 822,532 | 37.23 | +1.36 +3.79% |
| 01/04/10 | 35.58 | 36.29 | 35.19 | 607,535 | 35.87 | +0.59 +1.67% |
| 01/01/10 | 35.28 | 35.28 | 35.28 | 0 | 35.28 | 0.00 0.00% |
| 12/31/09 | 35.45 | 35.82 | 35.24 | 351,827 | 35.28 | -0.18 -0.51% |
| 12/30/09 | 35.55 | 35.94 | 35.37 | 326,800 | 35.46 | -0.23 -0.64% |
| 12/29/09 | 35.23 | 36.03 | 34.83 | 682,151 | 35.69 | +0.65 +1.86% |
| 12/28/09 | 36.00 | 36.12 | 34.94 | 1,428,376 | 35.04 | -0.96 -2.67% |
| 12/25/09 | 36.10 | 36.23 | 35.86 | 233,350 | 36.00 | 0.00 0.00% |
| 12/24/09 | 36.10 | 36.23 | 35.86 | 233,350 | 36.00 | -0.02 -0.06% |
| 12/23/09 | 36.00 | 36.15 | 35.65 | 623,334 | 36.02 | +0.01 +0.03% |
| 12/22/09 | 36.16 | 36.58 | 35.91 | 659,143 | 36.01 | -0.10 -0.28% |
| 12/21/09 | 36.27 | 36.72 | 36.07 | 417,580 | 36.11 | 0.00 0.00% |
| 12/18/09 | 36.39 | 36.93 | 35.60 | 1,301,534 | 36.11 | -0.15 -0.41% |
| 12/17/09 | 35.70 | 36.32 | 35.48 | 567,547 | 36.26 | -0.09 -0.23% |
| 12/16/09 | 36.12 | 36.74 | 35.93 | 645,505 | 36.35 | +0.40 +1.10% |
| 12/15/09 | 36.51 | 36.57 | 35.79 | 438,814 | 35.95 | -0.80 -2.18% |
| 12/14/09 | 36.38 | 36.81 | 36.33 | 401,792 | 36.75 | +0.07 +0.19% |
| 12/11/09 | 36.46 | 36.73 | 36.27 | 379,289 | 36.68 | +0.46 +1.27% |
| 12/10/09 | 36.08 | 36.66 | 35.89 | 385,716 | 36.22 | +0.28 +0.78% |
| 12/09/09 | 35.89 | 36.26 | 35.22 | 727,077 | 35.94 | +0.07 +0.20% |
| 12/08/09 | 35.30 | 35.90 | 34.89 | 839,765 | 35.87 | +0.31 +0.87% |
| 12/07/09 | 36.37 | 36.66 | 35.50 | 820,212 | 35.56 | -0.79 -2.17% |
| 12/04/09 | 36.52 | 37.06 | 35.82 | 888,687 | 36.35 | +0.20 +0.55% |
| 12/03/09 | 37.09 | 37.56 | 36.05 | 633,132 | 36.15 | -0.96 -2.59% |
| 12/02/09 | 37.08 | 37.64 | 36.80 | 599,450 | 37.11 | +0.08 +0.22% |
| \/ Download Data To Spreadsheet | ||||||
