Harman International Stock Price History, HAR Historical Prices

Add to My Stocks
$111.5 $0 (0%) HAR stock closing price Mar 10, 2017 (Closing)

View and download Harman International stock price history for the last 10 years. 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 stock price was at a 5 year high of 146.49 on 23 Apr, 2015 as seen from Harman International stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-10111.50111.62111.43111.50107751221.991.10
2017-03-09111.54111.68111.47111.50136737321.991.10
2017-03-08111.55111.60111.45111.56122688822.001.10
2017-03-07111.50111.56111.35111.4386120121.981.10
2017-03-06111.54111.60111.50111.50160828921.991.10
2017-03-03111.60111.68111.52111.5762316422.011.10
2017-03-02111.56111.59111.51111.5772742822.011.10
2017-03-01111.68111.85111.53111.5655989022.001.10
2017-02-28111.67111.70111.44111.6299128822.021.10
2017-02-27111.53111.69111.50111.6668694522.021.10
2017-02-24111.35111.47111.15111.44101115621.981.10
2017-02-23111.09111.25111.09111.1094579721.911.09
2017-02-22111.13111.25111.05111.2090069621.931.09
2017-02-21111.10111.25111.00111.19155071121.931.09
2017-02-200.000.000.00111.010N/AN/A
2017-02-17110.90111.01110.70111.01124695821.901.09
2017-02-16111.05111.14110.85110.9882824521.891.09
2017-02-15111.02111.14110.91111.1496250221.921.09
2017-02-14110.90111.06110.83111.0578591521.901.09
2017-02-13111.00111.07110.85111.00144542221.891.09
2017-02-10111.10111.20110.92111.0086892521.891.09
2017-02-09111.10111.25111.03111.1587748121.921.09
2017-02-08111.29111.32111.04111.14235862421.921.09
2017-02-07111.10111.40111.07111.40105247221.971.10
2017-02-06110.90111.20110.90111.1449923821.921.09
2017-02-03111.18111.20110.86110.9152181621.881.09
2017-02-02111.03111.32110.88111.1299734421.921.09
2017-02-01111.10111.35111.10111.26129646321.951.09
2017-01-31111.04111.23110.84111.1684036721.931.09
2017-01-30111.20111.28110.85111.10111421521.911.09
2017-01-27111.06111.35110.96111.1973880421.931.09
2017-01-26111.12111.34110.90111.08115771221.241.12
2017-01-25110.75111.01110.74110.9790432421.221.12
2017-01-24110.70111.00110.70110.7678755721.181.12
2017-01-23110.55110.78110.52110.7078205721.171.11
2017-01-20110.67110.74110.43110.59132437921.151.11
2017-01-19110.61110.73110.48110.5598477921.141.11
2017-01-18110.65110.81110.35110.70153400321.171.11
2017-01-17110.64110.81110.51110.70105659421.171.11
2017-01-160.000.000.00110.670N/AN/A
2017-01-13110.80111.00110.61110.6751112121.161.11
2017-01-12110.75110.85110.65110.8367218921.191.12
2017-01-11110.65110.87110.61110.8075970821.191.12
2017-01-10110.65110.85110.60110.6569386221.161.11
2017-01-09110.78110.84110.55110.61164661821.151.11
2017-01-06110.85110.94110.72110.8183961521.191.12
2017-01-05110.80111.00110.74110.8892382321.201.12
2017-01-04110.90111.20110.75110.8593531521.201.12
2017-01-03111.18111.18110.65110.93104170221.211.12
2017-01-020.000.000.00111.160N/AN/A
2016-12-30111.08111.31110.99111.1645619921.251.12
2016-12-29110.93111.25110.91111.0643309421.241.12
2016-12-28111.08111.26110.88111.15107984321.251.12
2016-12-27110.99111.32110.95111.0334217321.231.12
2016-12-260.000.000.00110.960N/AN/A
2016-12-23110.76111.05110.63110.9625790521.221.12
2016-12-22110.77110.96110.50110.8582675521.201.12
2016-12-21110.96111.05110.67110.7571855221.181.12
2016-12-20110.60111.02110.60111.0073079221.221.12
2016-12-19110.74110.94110.36110.6658786621.161.11
2016-12-16110.50110.97110.38110.93138180121.211.12
2016-12-15109.92110.69109.90110.48101481021.121.11
2016-12-14109.86110.30109.70109.89228832421.011.11
2016-12-13109.79110.13109.75110.00120937421.031.11
2016-12-12109.77109.82109.60109.70133376720.981.10
2016-12-09109.96110.00109.65109.74105154620.981.11
2016-12-08109.90110.06109.75110.00151809921.031.11
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
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 36.4 Jun 18,2012
Avg Stock Price 85.9

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 23.77

Harman International Historical PS ratio: Past 5 years

Max PS Ratio 1.74 Apr 23,2015
Min PS Ratio 0.59 Nov 16,2012
Avg PS Ratio 1.1

HAR Industry Peers

Company Price Change (%)
Sharp Corporation Adr (SHCAY)3.040 (0%)
Toshiba (TOSYY)160.62 (3.73%)
Rockford (ROFO)10.60 (0%)
Voxx International (VOXX)8.20.3 (3.8%)
Apple (AAPL)151.891.5 (0.98%)
Bogen Communications (BOGN)0.440 (0%)
Avid Tech (AVID)4.480.07 (1.59%)

We provide Harman International historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Harman International stock analysis. Harman International stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   HAR saw an opening price of 111.5, and a closing price of 111.5 on 10 Mar, 2017. Looking at Harman International stock market history data, the P/S ratio was at a low of 0.15 on 09 Mar, 2009. .