Harman International Stock Price History (NYSE:HAR)

Add to My Stocks
$109.95 $0.24 (0.22%) HAR stock closing price Dec 07, 2016 (Closing)

Harman International stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Harman International price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Harman International stock price history chart shows that the stock price reached a high of 146.49 on 23 Apr, 2015, and a low of 9.41 on 23 Apr, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-07109.71109.95109.57109.95151880321.021.11
2016-12-06109.65109.90109.52109.71105090220.981.10
2016-12-05109.48109.83109.45109.66106807420.971.10
2016-12-02109.55109.57109.38109.47115816820.931.10
2016-12-01109.38109.62109.32109.44146512520.931.10
2016-11-30109.55109.65109.35109.37164062320.911.10
2016-11-29109.50109.56109.26109.45240060320.931.10
2016-11-28109.66109.94109.40109.52169462420.941.10
2016-11-25109.41109.87109.32109.7440059820.981.11
2016-11-240.000.000.00109.500N/AN/A
2016-11-23109.47109.72109.35109.50148749020.941.10
2016-11-22109.46109.78109.34109.47139099720.931.10
2016-11-21109.35109.69109.28109.37139226120.911.10
2016-11-18109.19109.90109.09109.35257380620.911.10
2016-11-17109.20109.43109.04109.30283029420.901.10
2016-11-16109.40109.92109.10109.20399095520.881.10
2016-11-15109.60109.87109.01109.49571996420.941.10
2016-11-14110.21110.85109.42109.721319209320.981.10
2016-11-1186.8587.9786.5387.65117702216.760.88
2016-11-1086.2488.1785.7787.23115100016.680.88
2016-11-0983.9386.0083.5085.12101326816.280.86
2016-11-0883.9186.7783.0385.6379634816.370.86
2016-11-0784.0085.4283.7684.4599414216.150.85
2016-11-0480.8684.1880.7782.33103971115.740.83
2016-11-0381.7682.9679.4080.76153757616.220.83
2016-11-0278.4879.4577.4177.9180320315.650.80
2016-11-0179.9880.5077.5578.8979097115.840.81
2016-10-3178.8780.0078.6479.7169453616.010.82
2016-10-2877.6079.4877.4778.5367674815.770.81
2016-10-2779.9279.9277.5077.5889545015.580.80
2016-10-2678.0079.7278.0078.8250777115.830.81
2016-10-2579.6579.7077.6278.1769412815.700.81
2016-10-2480.7581.1380.0380.3632899616.140.83
2016-10-2179.0880.1179.0280.0156618816.070.83
2016-10-2079.8280.7379.7580.0854678616.080.83
2016-10-1980.0080.7179.3880.1951398716.100.83
2016-10-1880.9280.9279.6979.7940967816.020.82
2016-10-1780.4881.1279.7579.8845372516.040.82
2016-10-1480.2681.2580.1480.2457657116.110.83
2016-10-1380.3980.3978.6279.3771627915.940.82
2016-10-1281.7782.1781.3281.4936019416.360.84
2016-10-1183.6683.8781.2381.6656060616.400.84
2016-10-1084.4284.9583.8584.2542526716.920.87
2016-10-0784.2484.4282.7183.7061449616.810.86
2016-10-0684.2884.4082.6383.9965860016.870.87
2016-10-0583.6585.4183.3784.5572925816.980.87
2016-10-0484.8884.9383.0583.2552434016.720.86
2016-10-0384.1684.8884.0084.8249106017.030.88
2016-09-3083.6784.8283.0684.4570499216.960.87
2016-09-2983.9584.6482.8083.1654202616.700.86
2016-09-2883.3184.2182.0684.0269246716.870.87
2016-09-2782.5283.5582.0483.1263967916.690.86
2016-09-2682.9182.9781.8782.4339650616.550.85
2016-09-2383.1984.2283.0083.4244245816.750.86
2016-09-2283.4884.3783.2083.6944257416.810.86
2016-09-2181.9582.9081.6482.6957885916.600.85
2016-09-2082.6782.9081.0981.4238859216.350.84
2016-09-1982.9083.2781.3781.8156913916.430.84
2016-09-1680.9382.2180.6581.5688429316.380.84
2016-09-1580.2782.5079.6981.76147973716.420.84
2016-09-1480.6080.8079.2779.8085310816.020.82
2016-09-1380.7581.7179.7780.5477776516.170.83
2016-09-1280.0082.5279.6982.14169387516.490.85
2016-09-0984.6184.6980.8980.9389010716.250.84
2016-09-0886.6486.9185.4385.5257104617.170.88
2016-09-0785.6586.9985.5686.9652808217.460.90
2016-09-0686.1386.6084.7785.5967192217.190.88
2016-09-050.000.000.0085.990N/AN/A
2016-09-0285.3687.0485.0585.9966769517.270.89
2016-09-0185.0086.5083.9584.8299075717.030.88
2016-08-3184.6585.5783.8584.6961364417.010.87
2016-08-3085.3586.4284.9084.9542978417.060.88
2016-08-2985.7785.8985.1985.3143993217.130.88
2016-08-2685.8186.7884.9485.4048168617.150.88
2016-08-2584.7685.5484.4985.5344669217.180.88
2016-08-2485.5986.0484.5885.0054939617.070.88
2016-08-2386.2186.7485.5885.9056720517.250.89
2016-08-2285.1685.7584.5785.4447497717.160.88
2016-08-1985.6086.1785.0585.2978626917.130.88
2016-08-1886.2286.8885.5286.1741855817.300.89
2016-08-1785.2686.0784.9085.9869310117.270.89
2016-08-1685.7985.8484.8085.1181156717.090.88
2016-08-1585.4486.4284.5785.90108479917.250.89
2016-08-1284.8184.9684.1084.8182431717.030.88
2016-08-1185.3086.1284.2684.9167796617.050.88
2016-08-1086.4286.5384.3484.9088599517.050.88
2016-08-0986.5486.5485.3786.06117259017.280.89
2016-08-0886.9387.4185.0786.11140969917.290.89
2016-08-0587.5588.2886.1186.92196673517.450.90
Get more Data

Harman International Stock Chart

View HAR PE ratio, PS ratio stocks charts and compare with peers.
HAR Chart
Note: Compare Harman International stock price history with the index and industry peers.

Harman International Historical Prices: Past 5 years

Max Stock Price 146.49 Apr 23,2015
Min Stock Price 34.56 Dec 19,2011
Avg Stock Price 80.19

Harman International Historical PE ratio: Past 5 years

Max PE Ratio 53.3 Jan 30,2014
Min PE Ratio 7.98 Nov 16,2012
Avg PE Ratio 23.24

Harman International Historical PS ratio: Past 5 years

Max PS Ratio 1.74 Apr 23,2015
Min PS Ratio 0.59 Jun 13,2012
Avg PS Ratio 1.06

HAR Industry Peers

Company Price Change (%)
Toshiba (TOSYY)24.380.43 (1.8%)
Sharp Corporation Adr (SHCAY)1.980.18 (10%)
Rockford (ROFO)8.250 (0%)
Voxx International (VOXX)4.70.05 (1.05%)
Apple (AAPL)111.031.08 (0.98%)
Bogen Communications (BOGN)0.60 (0%)
Avid Tech (AVID)4.540.05 (1.11%)

Harman International historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Harman International stock analysis. Harman International stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. HAR saw a high of 109.9, and a low of 109.52 on last trading day. The company's P/S ratio was at a high of 2.34 on 26 Apr, 2007 according to our Harman International stock market history data. .