Harman International Stock Price History, HAR Historical Prices

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

The 10 year data of Harman International stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Harman International P/E ratio, and PS ratio. The Harman International stock price history chart shows that the stock price was at a high of $146.49 on Apr 23, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-10 111.5 111.62 111.43 111.5 1,077,512 21.99 1.1
2017-03-09 111.54 111.68 111.47 111.5 1,367,373 21.99 1.1
2017-03-08 111.55 111.6 111.45 111.56 1,226,888 22 1.1
2017-03-07 111.5 111.56 111.35 111.43 861,201 21.98 1.1
2017-03-06 111.54 111.6 111.5 111.5 1,608,289 21.99 1.1
2017-03-03 111.6 111.68 111.52 111.57 623,164 22.01 1.1
2017-03-02 111.56 111.59 111.51 111.57 727,428 22.01 1.1
2017-03-01 111.68 111.85 111.53 111.56 559,890 22 1.1
2017-02-28 111.67 111.7 111.44 111.62 991,288 22.02 1.1
2017-02-27 111.53 111.69 111.5 111.66 686,945 22.02 1.1
2017-02-24 111.35 111.47 111.15 111.44 1,011,156 21.98 1.1
2017-02-23 111.09 111.25 111.09 111.1 945,797 21.91 1.09
2017-02-22 111.13 111.25 111.05 111.2 900,696 21.93 1.09
2017-02-21 111.1 111.25 111 111.19 1,550,711 21.93 1.09
2017-02-20 0 0 0 111.01 0 - -
2017-02-17 110.9 111.01 110.7 111.01 1,246,958 21.9 1.09
2017-02-16 111.05 111.14 110.85 110.98 828,245 21.89 1.09
2017-02-15 111.02 111.14 110.91 111.14 962,502 21.92 1.09
2017-02-14 110.9 111.06 110.83 111.05 785,915 21.9 1.09
2017-02-13 111 111.07 110.85 111 1,445,422 21.89 1.09
2017-02-10 111.1 111.2 110.92 111 868,925 21.89 1.09
2017-02-09 111.1 111.25 111.03 111.15 877,481 21.92 1.09
2017-02-08 111.29 111.32 111.04 111.14 2,358,624 21.92 1.09
2017-02-07 111.1 111.4 111.07 111.4 1,052,472 21.97 1.1
2017-02-06 110.9 111.2 110.9 111.14 499,238 21.92 1.09
2017-02-03 111.18 111.2 110.86 110.91 521,816 21.88 1.09
2017-02-02 111.03 111.32 110.88 111.12 997,344 21.92 1.09
2017-02-01 111.1 111.35 111.1 111.26 1,296,463 21.95 1.09
2017-01-31 111.04 111.23 110.84 111.16 840,367 21.93 1.09
2017-01-30 111.2 111.28 110.85 111.1 1,114,215 21.91 1.09
2017-01-27 111.06 111.35 110.96 111.19 738,804 21.93 1.09
2017-01-26 111.12 111.34 110.9 111.08 1,157,712 21.24 1.12
2017-01-25 110.75 111.01 110.74 110.97 904,324 21.22 1.12
2017-01-24 110.7 111 110.7 110.76 787,557 21.18 1.12
2017-01-23 110.55 110.78 110.52 110.7 782,057 21.17 1.11
2017-01-20 110.67 110.74 110.43 110.59 1,324,379 21.15 1.11
2017-01-19 110.61 110.73 110.48 110.55 984,779 21.14 1.11
2017-01-18 110.65 110.81 110.35 110.7 1,534,003 21.17 1.11
2017-01-17 110.64 110.81 110.51 110.7 1,056,594 21.17 1.11
2017-01-16 0 0 0 110.67 0 - -
2017-01-13 110.8 111 110.61 110.67 511,121 21.16 1.11
2017-01-12 110.75 110.85 110.65 110.83 672,189 21.19 1.12
2017-01-11 110.65 110.87 110.61 110.8 759,708 21.19 1.12
2017-01-10 110.65 110.85 110.6 110.65 693,862 21.16 1.11
2017-01-09 110.78 110.84 110.55 110.61 1,646,618 21.15 1.11
2017-01-06 110.85 110.94 110.72 110.81 839,615 21.19 1.12
2017-01-05 110.8 111 110.74 110.88 923,823 21.2 1.12
2017-01-04 110.9 111.2 110.75 110.85 935,315 21.2 1.12
2017-01-03 111.18 111.18 110.65 110.93 1,041,702 21.21 1.12
2017-01-02 0 0 0 111.16 0 - -
2016-12-30 111.08 111.31 110.99 111.16 456,199 21.25 1.12
2016-12-29 110.93 111.25 110.91 111.06 433,094 21.24 1.12
2016-12-28 111.08 111.26 110.88 111.15 1,079,843 21.25 1.12
2016-12-27 110.99 111.32 110.95 111.03 342,173 21.23 1.12
2016-12-26 0 0 0 110.96 0 - -
2016-12-23 110.76 111.05 110.63 110.96 257,905 21.22 1.12
2016-12-22 110.77 110.96 110.5 110.85 826,755 21.2 1.12
2016-12-21 110.96 111.05 110.67 110.75 718,552 21.18 1.12
2016-12-20 110.6 111.02 110.6 111 730,792 21.22 1.12
2016-12-19 110.74 110.94 110.36 110.66 587,866 21.16 1.11
2016-12-16 110.5 110.97 110.38 110.93 1,381,801 21.21 1.12
2016-12-15 109.92 110.69 109.9 110.48 1,014,810 21.12 1.11
2016-12-14 109.86 110.3 109.7 109.89 2,288,324 21.01 1.11
2016-12-13 109.79 110.13 109.75 110 1,209,374 21.03 1.11
2016-12-12 109.77 109.82 109.6 109.7 1,333,767 20.98 1.1
2016-12-09 109.96 110 109.65 109.74 1,051,546 20.98 1.11
2016-12-08 109.9 110.06 109.75 110 1,518,099 21.03 1.11
2016-12-07 109.71 109.95 109.57 109.95 1,518,803 21.02 1.11
2016-12-06 109.65 109.9 109.52 109.71 1,050,902 20.98 1.1
2016-12-05 109.48 109.83 109.45 109.66 1,068,074 20.97 1.1
2016-12-02 109.55 109.57 109.38 109.47 1,158,168 20.93 1.1
2016-12-01 109.38 109.62 109.32 109.44 1,465,125 20.93 1.1
2016-11-30 109.55 109.65 109.35 109.37 1,640,623 20.91 1.1
2016-11-29 109.5 109.56 109.26 109.45 2,400,603 20.93 1.1
2016-11-28 109.66 109.94 109.4 109.52 1,694,624 20.94 1.1
2016-11-25 109.41 109.87 109.32 109.74 400,598 20.98 1.11
2016-11-24 0 0 0 109.5 0 - -
2016-11-23 109.47 109.72 109.35 109.5 1,487,490 20.94 1.1
2016-11-22 109.46 109.78 109.34 109.47 1,390,997 20.93 1.1
2016-11-21 109.35 109.69 109.28 109.37 1,392,261 20.91 1.1
2016-11-18 109.19 109.9 109.09 109.35 2,573,806 20.91 1.1
2016-11-17 109.2 109.43 109.04 109.3 2,830,294 20.9 1.1
2016-11-16 109.4 109.92 109.1 109.2 3,990,955 20.88 1.1
2016-11-15 109.6 109.87 109.01 109.49 5,719,964 20.94 1.1
2016-11-14 110.21 110.85 109.42 109.72 13,192,093 20.98 1.1
2016-11-11 86.85 87.97 86.53 87.65 1,177,022 16.76 0.88
2016-11-10 86.24 88.17 85.77 87.23 1,151,000 16.68 0.88
2016-11-09 83.93 86 83.5 85.12 1,013,268 16.28 0.86
2016-11-08 83.91 86.77 83.03 85.63 796,348 16.37 0.86
Get more Data

Harman International Stock History 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 Stock Price History: Past 5 years

Max Stock Price146.49Apr 23,2015
Min Stock Price39.99Dec 06,2012
Avg Stock Price90.73

Harman International Historical PE ratio: Past 5 years

Max PE Ratio53.3Jan 30,2014
Min PE Ratio8.55Dec 06,2012
Avg PE Ratio25.34

Harman International Historical PS ratio: Past 5 years

Max PS Ratio1.74Apr 23,2015
Min PS Ratio0.64Dec 05,2012
Avg PS Ratio1.14

HAR Industry Peers

Company Price Change (%)
Toshiba (TOSYY)17.40.45 (2.52%)
Sharp Corporation Adr (SHCAY)8.080.19 (2.41%)
Apple (AAPL)172.430.56 (0.32%)
Technicolor (TCLRY)3.550.27 (7.07%)
Bogen Communications (BOGN)0.440 (0%)
Avid Tech (AVID)4.840.12 (2.42%)
Sony Corp (SNE)49.550.74 (1.52%)

Harman International share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Harman International stock analysis. The price and volume changes on a daily basis is provided in the Harman International stock price history. A large fluctuation in price and volume indicates a highly volatile stock. HAR stock saw a high of $111.62, and a low of $111.43 on last trading day. The average P/S ratio was 1.14 as can be seen from Harman International stock history.