Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harris Corp (NY: HRS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 79.09 80.79 78.75 80.24 1,359,263 +0.98(+1.24%)
Apr 29, 2015 80.69 80.90 78.76 79.26 906,348 -1.83(-2.26%)
Apr 28, 2015 80.87 81.17 80.22 81.09 739,069 +0.35(+0.43%)
Apr 27, 2015 81.14 81.84 80.50 80.74 879,086 -0.36(-0.44%)
Apr 24, 2015 82.12 82.12 80.68 81.10 967,780 -0.90(-1.10%)
Apr 23, 2015 81.88 82.24 81.12 82.00 792,257 -0.46(-0.56%)
Apr 22, 2015 82.73 82.79 81.69 82.46 1,426,606 +0.53(+0.65%)
Apr 21, 2015 79.56 82.12 79.15 81.93 2,230,104 +2.63(+3.32%)
Apr 20, 2015 79.30 80.14 79.14 79.30 790,021 +0.75(+0.95%)
Apr 17, 2015 79.78 79.78 78.17 78.55 1,326,530 -1.80(-2.24%)
Apr 16, 2015 80.99 81.10 80.09 80.35 720,721 -0.76(-0.94%)
Apr 15, 2015 80.59 81.35 80.48 81.11 904,405 +0.61(+0.76%)
Apr 14, 2015 80.31 80.92 80.14 80.50 723,347 +0.15(+0.19%)
Apr 13, 2015 81.13 81.89 80.33 80.35 760,368 -0.65(-0.80%)
Apr 10, 2015 80.54 81.11 80.21 81.00 673,545 +0.32(+0.40%)
Apr 09, 2015 79.93 80.75 79.54 80.68 711,047 +0.55(+0.69%)
Apr 08, 2015 79.66 80.48 79.39 80.13 979,783 +0.35(+0.44%)
Apr 07, 2015 80.09 80.58 79.28 79.78 1,235,483 -0.93(-1.15%)
Apr 06, 2015 79.02 81.43 78.35 80.71 1,710,939 +2.01(+2.55%)
Apr 02, 2015 78.50 78.70 78.70 78.70 1,580,200 +0.11(+0.14%)
Apr 01, 2015 78.50 78.60 77.77 78.59 1,581,510 -0.17(-0.22%)
Mar 31, 2015 78.11 79.35 77.78 78.76 2,668,297 +1.13(+1.46%)
Mar 30, 2015 77.08 78.21 76.67 77.63 2,286,832 +0.88(+1.15%)
Mar 27, 2015 73.22 77.10 73.09 76.75 4,094,457 +3.47(+4.74%)
Mar 26, 2015 70.45 73.32 69.87 73.28 2,865,049 +2.64(+3.74%)
Mar 25, 2015 71.91 72.11 70.61 70.64 1,054,937 -1.23(-1.71%)
Mar 24, 2015 72.74 72.97 71.66 71.87 1,436,868 -1.02(-1.40%)
Mar 23, 2015 72.88 73.95 72.81 72.89 1,153,664 +0.14(+0.19%)
Mar 20, 2015 72.19 73.12 71.64 72.75 1,677,210 +0.57(+0.79%)
Mar 19, 2015 72.16 72.77 71.86 72.18 1,008,698 -0.15(-0.21%)
Mar 18, 2015 71.97 72.56 71.14 72.33 1,309,472 +0.23(+0.32%)
Mar 17, 2015 72.24 72.45 72.05 72.10 830,966 -0.63(-0.87%)
Mar 16, 2015 72.26 72.75 72.12 72.73 837,770 +0.84(+1.17%)
Mar 13, 2015 72.25 72.35 71.50 71.89 962,722 -0.61(-0.84%)
Mar 12, 2015 72.46 72.97 72.00 72.50 852,843 +0.00(+0.00%)
Mar 11, 2015 72.87 73.11 72.20 72.50 1,194,963 -0.37(-0.51%)
Mar 10, 2015 74.02 74.34 72.83 72.87 1,634,219 -2.21(-2.94%)
Mar 09, 2015 75.37 75.56 74.85 75.08 665,261 -0.12(-0.16%)
Mar 06, 2015 76.30 76.72 75.02 75.20 765,502 -1.24(-1.62%)
Mar 05, 2015 77.03 77.04 76.23 76.44 691,056 -0.30(-0.39%)
Mar 04, 2015 77.23 77.44 76.21 76.74 975,422 -0.70(-0.90%)
Mar 03, 2015 78.49 78.51 77.39 77.44 879,037 -1.33(-1.69%)
Mar 02, 2015 77.68 78.80 77.46 78.77 837,698 +1.09(+1.40%)
Feb 27, 2015 77.79 78.06 77.28 77.68 613,566 -0.06(-0.08%)
Feb 26, 2015 78.13 78.13 77.59 77.74 771,335 -0.45(-0.58%)
Feb 25, 2015 78.25 78.83 77.73 78.19 443,706 -0.36(-0.46%)
Feb 24, 2015 77.88 78.71 77.69 78.55 643,765 +0.50(+0.64%)
Feb 23, 2015 78.37 78.37 77.20 78.05 879,310 -0.29(-0.37%)
Feb 20, 2015 78.68 78.68 77.72 78.34 825,783 -0.38(-0.48%)
Feb 19, 2015 78.17 78.91 77.97 78.72 610,006 +0.26(+0.33%)
Feb 18, 2015 78.01 78.79 77.75 78.46 766,401 +0.34(+0.44%)
Feb 17, 2015 77.74 78.21 77.02 78.12 997,059 +0.39(+0.50%)
Feb 13, 2015 77.40 77.73 77.73 77.73 1,109,900 +0.42(+0.54%)
Feb 12, 2015 76.70 77.99 76.70 77.31 1,075,509 +0.73(+0.95%)
Feb 11, 2015 75.88 76.76 75.58 76.58 1,276,276 +0.52(+0.68%)
Feb 10, 2015 75.96 76.34 74.59 76.06 1,663,817 +0.42(+0.56%)
Feb 09, 2015 76.05 77.47 75.56 75.64 3,146,175 -0.54(-0.71%)
Feb 06, 2015 76.30 78.48 74.05 76.18 7,253,374 +6.69(+9.63%)
Feb 05, 2015 69.07 69.72 68.85 69.49 632,590 +0.81(+1.18%)
Feb 04, 2015 68.80 69.54 68.49 68.68 919,686 -0.49(-0.71%)
Feb 03, 2015 68.19 69.20 68.19 69.17 512,496 +1.11(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.