$73.96 -1.79 (%) Harris Corp - NYSE

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HRS historical data

Date Open High Low Close Volume
9/4/201574.5775.0373.6873.96794,225
9/3/201575.4176.5875.3175.75899,234
9/2/201575.1875.7074.4475.34768,367
9/1/201575.4275.8274.1574.641,504,725
8/31/201577.1177.4576.5376.82768,317
8/28/201576.6577.5876.5077.54735,110
8/27/201576.5077.1075.5277.06740,294
8/26/201575.5275.9373.5175.841,119,380
8/25/201576.3577.0873.7373.761,754,061
8/24/201574.0377.7672.4975.181,581,614
8/21/201579.6079.9078.2678.421,273,783
8/20/201581.4681.6680.1680.21570,668
8/19/201582.3482.5281.2481.99667,745
8/18/201582.8583.2282.3782.63645,080
8/17/201582.2783.1081.8383.02579,855
8/14/201582.8483.0281.9882.87523,848
8/13/201583.5383.9782.5482.58666,592
8/12/201582.5583.4781.6783.41697,370
8/11/201584.0684.2082.3882.931,128,113
8/10/201582.7584.7882.2484.591,857,805
8/7/201582.8882.8878.6181.572,539,519
8/6/201583.0483.2282.2882.94820,878
8/5/201582.6183.8282.1683.06564,621
8/4/201582.1882.7682.0082.28414,607
8/3/201582.7582.7581.5482.29575,911
7/31/201582.4983.3382.2582.94908,247
7/30/201581.6982.4981.3882.34619,994
7/29/201580.6781.8380.1681.78663,032
7/28/201579.9380.5479.3780.50760,575
7/27/201580.7980.9379.7679.91486,150
7/24/201582.0082.4180.6081.04562,717
7/23/201581.6282.4381.3382.09711,371
7/22/201581.1581.7580.7681.61670,500
7/21/201581.7782.2080.9381.29552,464
7/20/201582.1182.4181.4881.55616,279
7/17/201582.0782.5381.5982.17594,594
7/16/201582.3882.4281.6482.32944,422
7/15/201581.0182.1580.7082.101,250,804
7/14/201580.3980.8380.1080.79841,129
7/13/201579.7880.2979.7080.26788,471
7/10/201579.2579.4478.7779.35761,698
7/9/201578.1578.9378.0978.491,271,472
7/8/201576.9277.5976.8076.841,329,829
7/7/201576.7077.4875.6677.411,149,210
7/6/201576.9777.1276.4976.67884,288
7/2/201577.7477.8477.5077.74661,912
7/1/201577.5377.7877.1977.38830,239
6/30/201577.3977.6776.3576.911,616,503
6/29/201577.6078.1677.0577.11846,465
6/26/201578.3678.4077.7578.271,322,845
6/25/201579.0879.5078.3078.40592,880
6/24/201579.5279.5978.7678.97770,936
6/23/201580.1880.4579.3379.65469,413
6/22/201580.0080.6779.5680.18657,778
6/19/201579.0379.4978.8679.171,103,683
6/18/201578.6079.1878.5579.03656,447
6/17/201578.7879.0678.1978.60490,206
6/16/201578.0278.6678.0078.60449,593
6/15/201577.8278.2677.4778.02728,992
6/12/201578.3378.7378.1178.25516,656
6/11/201578.8978.9978.5278.64590,073
6/10/201577.9479.3677.9478.91714,025
6/9/201578.1178.1977.8378.01667,410
6/8/201578.5678.7277.8878.001,392,857
6/5/201577.9278.6677.8078.49854,100
6/4/201578.4578.7777.4277.80909,254
6/3/201578.8178.9978.1278.55941,042
6/2/201579.2079.6378.2478.81876,456
6/1/201579.9279.9978.0079.701,206,313
5/29/201579.4780.4778.7479.221,635,306
5/28/201580.0380.4779.0079.255,354,616
5/27/201579.3880.8979.3680.191,479,041
5/26/201579.9480.2378.4779.091,334,373
5/22/201579.3180.7479.3180.261,323,673
5/21/201579.4479.6778.9879.32580,326
5/20/201578.9379.8478.8879.41691,156
5/19/201579.4079.5078.4779.40742,908
5/18/201578.6979.4378.4679.21727,343
5/15/201578.9679.3078.2578.67533,022
5/14/201577.8778.7977.7178.75854,028
5/13/201577.8178.3177.2077.351,251,550
5/12/201577.9378.2077.1777.77700,820
5/11/201579.0479.0577.9778.26746,978
5/8/201578.5379.1778.4178.871,131,781
5/7/201578.4079.1177.5878.201,184,777
5/6/201579.1880.0678.2878.50746,668
5/5/201580.3281.4278.5979.271,035,099
5/4/201580.6780.9780.3080.47694,954
5/1/201580.7781.4380.1680.45838,364
4/30/201579.0980.7978.7580.241,359,263
4/29/201580.6980.9078.7679.26906,348
4/28/201580.8781.1780.2281.09739,069
4/27/201581.1481.8480.5080.74879,086
4/24/201582.1282.1280.6881.10967,780
4/23/201581.8882.2481.1282.00792,257
4/22/201582.7382.7981.6982.461,426,626
4/21/201579.5682.1279.1581.932,230,104
4/20/201579.3080.1479.1479.30790,021
4/17/201579.7879.7878.1778.551,326,530
4/16/201580.9981.1080.0980.35720,721
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!