Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 2:19PM ET - U.S. Markets close in 1 hour and 41 minutes. Dow  0.25% Nasdaq  0.54%

Harbin Electric, Inc. (HRBN)

At 2:04PM ET: 20.18   0.49 (2.37%)

MORE ON HRBN

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 20.53 21.00 20.50 20.67 270,300 20.67 20-Nov-09 19.76 20.32 19.63 20.27 638,200 20.27 19-Nov-09 20.33 20.40 19.54 20.08 731,100 20.08 18-Nov-09 21.16 21.36 20.34 20.54 665,300 20.54 17-Nov-09 21.34 21.52 20.75 21.22 723,400 21.22 16-Nov-09 21.08 21.75 21.08 21.39 384,200 21.39 13-Nov-09 20.40 21.05 19.80 20.97 594,400 20.97 12-Nov-09 20.85 21.07 20.14 20.31 289,500 20.31 11-Nov-09 21.25 21.46 20.55 20.72 429,800 20.72 10-Nov-09 21.01 21.25 20.50 21.10 974,900 21.10 9-Nov-09 19.16 19.98 19.16 19.48 384,900 19.48 6-Nov-09 18.53 19.35 18.05 19.02 291,200 19.02 5-Nov-09 18.05 18.86 17.82 18.80 256,400 18.80 4-Nov-09 17.97 18.22 17.51 17.55 316,000 17.55 3-Nov-09 16.72 17.93 16.59 17.81 359,000 17.81 2-Nov-09 16.29 17.46 16.21 16.82 572,500 16.82 30-Oct-09 16.91 17.22 15.85 15.93 295,600 15.93 29-Oct-09 16.02 17.65 16.02 17.00 715,500 17.00 28-Oct-09 16.77 16.83 15.79 15.84 499,000 15.84 27-Oct-09 17.80 18.13 16.80 16.99 441,900 16.99 26-Oct-09 19.13 19.46 17.70 17.79 493,700 17.79 23-Oct-09 19.98 19.99 19.11 19.17 146,900 19.17 22-Oct-09 19.39 19.89 18.66 19.78 299,000 19.78 21-Oct-09 19.40 19.88 19.15 19.28 202,800 19.28 20-Oct-09 19.95 19.99 18.77 19.55 330,900 19.55 19-Oct-09 19.96 20.24 19.57 19.80 231,200 19.80 16-Oct-09 19.83 19.94 18.80 19.72 452,100 19.72 15-Oct-09 20.18 20.21 19.65 20.00 326,300 20.00 14-Oct-09 19.38 20.26 19.14 20.26 654,100 20.26 13-Oct-09 19.22 19.40 18.76 19.24 269,700 19.24 12-Oct-09 19.57 19.72 18.96 19.24 203,300 19.24 9-Oct-09 18.95 19.78 18.85 19.43 419,000 19.43 8-Oct-09 19.00 19.46 18.76 18.86 505,300 18.86 7-Oct-09 19.44 19.66 18.40 18.96 803,800 18.96 6-Oct-09 17.60 19.52 17.60 19.44 1,094,300 19.44 5-Oct-09 15.82 16.52 15.66 16.52 212,900 16.52 2-Oct-09 15.85 15.99 15.36 15.80 221,200 15.80 1-Oct-09 16.80 16.80 16.01 16.06 290,700 16.06 30-Sep-09 16.62 17.04 16.40 16.88 259,200 16.88 29-Sep-09 16.88 16.92 16.28 16.65 267,100 16.65 28-Sep-09 16.59 16.94 16.42 16.81 313,700 16.81 25-Sep-09 16.40 16.91 15.96 16.60 269,800 16.60 24-Sep-09 17.15 17.28 16.21 16.55 356,000 16.55 23-Sep-09 16.67 17.30 16.61 17.13 406,700 17.13 22-Sep-09 16.08 16.91 16.04 16.56 370,900 16.56 21-Sep-09 15.66 16.05 15.50 15.84 283,100 15.84 18-Sep-09 15.96 16.04 15.85 15.88 203,600 15.88 17-Sep-09 15.90 16.05 15.72 15.93 324,700 15.93 16-Sep-09 15.22 16.00 15.22 15.83 378,100 15.83 15-Sep-09 14.99 15.22 14.79 15.13 173,100 15.13 14-Sep-09 14.56 15.07 14.05 14.99 284,700 14.99 11-Sep-09 15.09 15.11 14.39 14.83 242,900 14.83 10-Sep-09 14.43 14.99 14.32 14.92 359,700 14.92 9-Sep-09 13.91 14.53 13.64 14.40 402,300 14.40 8-Sep-09 13.62 13.91 13.55 13.89 253,400 13.89 4-Sep-09 13.09 13.49 12.91 13.45 245,000 13.45 3-Sep-09 12.49 13.03 12.44 12.93 284,500 12.93 2-Sep-09 12.25 12.45 12.19 12.36 223,100 12.36 1-Sep-09 12.41 12.94 12.11 12.37 492,300 12.37 31-Aug-09 13.15 13.24 12.16 12.41 897,100 12.41 28-Aug-09 13.48 13.60 13.15 13.32 241,000 13.32 27-Aug-09 13.52 13.64 12.74 13.37 380,100 13.37 26-Aug-09 13.75 13.80 13.47 13.51 216,000 13.51 25-Aug-09 13.75 13.90 13.44 13.72 426,600 13.72 24-Aug-09 14.11 14.41 13.60 13.71 576,400 13.71 21-Aug-09 14.65 14.85 13.99 14.11 375,700 14.11 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions