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 - -
2017-03-09 111.54 111.68 111.47 111.5 1,367,373 - -
2017-03-08 111.55 111.6 111.45 111.56 1,226,888 - -
2017-03-07 111.5 111.56 111.35 111.43 861,201 - -
2017-03-06 111.54 111.6 111.5 111.5 1,608,289 - -
2017-03-03 111.6 111.68 111.52 111.57 623,164 - -
2017-03-02 111.56 111.59 111.51 111.57 727,428 - -
2017-03-01 111.68 111.85 111.53 111.56 559,890 - -
2017-02-28 111.67 111.7 111.44 111.62 991,288 - -
2017-02-27 111.53 111.69 111.5 111.66 686,945 - -
2017-02-24 111.35 111.47 111.15 111.44 1,011,156 - -
2017-02-23 111.09 111.25 111.09 111.1 945,797 - -
2017-02-22 111.13 111.25 111.05 111.2 900,696 - -
2017-02-21 111.1 111.25 111 111.19 1,550,711 - -
2017-02-20 0 0 0 111.01 0 - -
2017-02-17 110.9 111.01 110.7 111.01 1,246,958 - -
2017-02-16 111.05 111.14 110.85 110.98 828,245 - -
2017-02-15 111.02 111.14 110.91 111.14 962,502 - -
2017-02-14 110.9 111.06 110.83 111.05 785,915 - -
2017-02-13 111 111.07 110.85 111 1,445,422 - -
2017-02-10 111.1 111.2 110.92 111 868,925 - -
2017-02-09 111.1 111.25 111.03 111.15 877,481 - -
2017-02-08 111.29 111.32 111.04 111.14 2,358,624 - -
2017-02-07 111.1 111.4 111.07 111.4 1,052,472 - -
2017-02-06 110.9 111.2 110.9 111.14 499,238 - -
2017-02-03 111.18 111.2 110.86 110.91 521,816 - -
2017-02-02 111.03 111.32 110.88 111.12 997,344 - -
2017-02-01 111.1 111.35 111.1 111.26 1,296,463 - -
2017-01-31 111.04 111.23 110.84 111.16 840,367 - -
2017-01-30 111.2 111.28 110.85 111.1 1,114,215 - -
2017-01-27 111.06 111.35 110.96 111.19 738,804 - -
2017-01-26 111.12 111.34 110.9 111.08 1,157,712 - -
2017-01-25 110.75 111.01 110.74 110.97 904,324 - -
2017-01-24 110.7 111 110.7 110.76 787,557 - -
2017-01-23 110.55 110.78 110.52 110.7 782,057 - -
2017-01-20 110.67 110.74 110.43 110.59 1,324,379 - -
2017-01-19 110.61 110.73 110.48 110.55 984,779 - -
2017-01-18 110.65 110.81 110.35 110.7 1,534,003 - -
2017-01-17 110.64 110.81 110.51 110.7 1,056,594 - -
2017-01-16 0 0 0 110.67 0 - -
2017-01-13 110.8 111 110.61 110.67 511,121 - -
2017-01-12 110.75 110.85 110.65 110.83 672,189 - -
2017-01-11 110.65 110.87 110.61 110.8 759,708 - -
2017-01-10 110.65 110.85 110.6 110.65 693,862 - -
2017-01-09 110.78 110.84 110.55 110.61 1,646,618 - -
2017-01-06 110.85 110.94 110.72 110.81 839,615 - -
2017-01-05 110.8 111 110.74 110.88 923,823 - -
2017-01-04 110.9 111.2 110.75 110.85 935,315 - -
2017-01-03 111.18 111.18 110.65 110.93 1,041,702 - -
2017-01-02 0 0 0 111.16 0 - -
2016-12-30 111.08 111.31 110.99 111.16 456,199 - -
2016-12-29 110.93 111.25 110.91 111.06 433,094 - -
2016-12-28 111.08 111.26 110.88 111.15 1,079,843 - -
2016-12-27 110.99 111.32 110.95 111.03 342,173 - -
2016-12-26 0 0 0 110.96 0 - -
2016-12-23 110.76 111.05 110.63 110.96 257,905 - -
2016-12-22 110.77 110.96 110.5 110.85 826,755 - -
2016-12-21 110.96 111.05 110.67 110.75 718,552 - -
2016-12-20 110.6 111.02 110.6 111 730,792 - -
2016-12-19 110.74 110.94 110.36 110.66 587,866 - -
2016-12-16 110.5 110.97 110.38 110.93 1,381,801 - -
2016-12-15 109.92 110.69 109.9 110.48 1,014,810 - -
2016-12-14 109.86 110.3 109.7 109.89 2,288,324 - -
2016-12-13 109.79 110.13 109.75 110 1,209,374 - -
2016-12-12 109.77 109.82 109.6 109.7 1,333,767 - -
2016-12-09 109.96 110 109.65 109.74 1,051,546 - -
2016-12-08 109.9 110.06 109.75 110 1,518,099 - -
2016-12-07 109.71 109.95 109.57 109.95 1,518,803 - -
2016-12-06 109.65 109.9 109.52 109.71 1,050,902 - -
2016-12-05 109.48 109.83 109.45 109.66 1,068,074 - -
2016-12-02 109.55 109.57 109.38 109.47 1,158,168 - -
2016-12-01 109.38 109.62 109.32 109.44 1,465,125 - -
2016-11-30 109.55 109.65 109.35 109.37 1,640,623 - -
2016-11-29 109.5 109.56 109.26 109.45 2,400,603 - -
2016-11-28 109.66 109.94 109.4 109.52 1,694,624 - -
2016-11-25 109.41 109.87 109.32 109.74 400,598 - -
2016-11-24 0 0 0 109.5 0 - -
2016-11-23 109.47 109.72 109.35 109.5 1,487,490 - -
2016-11-22 109.46 109.78 109.34 109.47 1,390,997 - -
2016-11-21 109.35 109.69 109.28 109.37 1,392,261 - -
2016-11-18 109.19 109.9 109.09 109.35 2,573,806 - -
2016-11-17 109.2 109.43 109.04 109.3 2,830,294 - -
2016-11-16 109.4 109.92 109.1 109.2 3,990,955 - -
2016-11-15 109.6 109.87 109.01 109.49 5,719,964 - -
2016-11-14 110.21 110.85 109.42 109.72 13,192,093 - -
2016-11-11 86.85 87.97 86.53 87.65 1,177,022 - -
2016-11-10 86.24 88.17 85.77 87.23 1,151,000 - -
2016-11-09 83.93 86 83.5 85.12 1,013,268 - -
2016-11-08 83.91 86.77 83.03 85.63 796,348 - -
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 Price48.29Jun 24,2013
Avg Stock Price96.66

Harman International Historical PE ratio: Past 5 years

Max PE Ratio53.3Jan 30,2014
Min PE Ratio13.3Jun 27,2016
Avg PE Ratio28.26

Harman International Historical PS ratio: Past 5 years

Max PS Ratio1.74Apr 23,2015
Min PS Ratio0.71Jun 27,2016
Avg PS Ratio1.22

HAR Industry Peers

Company Price Change (%)
Toshiba (TOSYY)18.30.17 (0.94%)
Sharp Corporation Adr (SHCAY)60.01 (0.17%)
Apple (AAPL)186.50.81 (0.44%)
Gopro (GPRO)6.640.37 (5.9%)
Bogen Communications (BOGN)0.480 (0%)
Avid Tech (AVID)5.290.29 (5.8%)
Sony Corp (SNE)49.561.32 (2.74%)

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 1.22 as can be seen from Harman International stock history.