HRS Historical Prices | Harris Corporation Common Stock Stock

Dow

0.67% Nasdaq

0.44%

Harris Corporation (HRS)

-NYSE

50.42 0.25(0.50%) 11:41AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	50.55	50.83	50.14	50.17	689,700	50.17
May 20, 2013	50.30	50.94	50.06	50.36	679,800	50.36
May 17, 2013	49.31	50.68	49.31	50.46	983,700	50.46
May 16, 2013	49.71	50.49	49.37	49.43	1,086,700	49.43
May 15, 2013	49.27	49.84	49.16	49.82	696,400	49.82
May 14, 2013	48.87	49.69	48.87	49.29	986,000	49.29
May 13, 2013	49.04	49.37	48.58	48.99	884,000	48.99
May 10, 2013	48.57	48.98	48.32	48.79	715,300	48.79
May 9, 2013	48.26	48.96	48.11	48.52	963,700	48.52
May 8, 2013	47.06	48.45	47.01	48.29	962,300	48.29
May 7, 2013	46.68	47.31	46.49	47.20	644,800	47.20
May 6, 2013	46.42	46.79	46.18	46.60	603,000	46.60
May 3, 2013	46.39	46.65	46.26	46.47	690,200	46.47
May 2, 2013	45.41	46.07	45.30	45.90	900,300	45.90
May 1, 2013	45.92	45.92	45.20	45.22	984,000	45.22
Apr 30, 2013	44.99	46.51	43.95	46.20	1,602,600	46.20
Apr 29, 2013	44.18	44.62	43.95	44.59	804,400	44.59
Apr 26, 2013	44.18	44.30	43.72	43.93	872,700	43.93
Apr 25, 2013	43.78	44.33	43.64	44.26	841,500	44.26
Apr 24, 2013	43.12	43.76	42.92	43.58	792,100	43.58
Apr 23, 2013	42.99	43.22	42.72	43.10	1,234,700	43.10
Apr 22, 2013	42.04	43.04	41.80	42.74	1,221,000	42.74
Apr 19, 2013	41.75	42.08	41.62	41.98	933,100	41.98
Apr 18, 2013	41.63	41.83	41.08	41.66	1,269,300	41.66
Apr 17, 2013	42.21	42.45	41.29	41.71	1,755,100	41.71
Apr 16, 2013	42.97	43.10	42.15	42.36	1,827,900	42.36
Apr 15, 2013	43.78	43.93	42.56	42.80	2,146,800	42.80
Apr 12, 2013	44.80	45.75	43.85	44.06	2,521,800	44.06
Apr 11, 2013	45.68	46.58	45.56	46.56	1,024,300	46.56
Apr 10, 2013	45.15	45.85	45.08	45.81	705,100	45.81
Apr 9, 2013	44.67	45.38	44.48	44.95	802,500	44.95
Apr 8, 2013	44.67	44.74	44.33	44.74	508,700	44.74
Apr 5, 2013	44.76	44.88	44.37	44.52	616,100	44.52
Apr 4, 2013	45.64	45.79	45.10	45.27	597,400	45.27
Apr 3, 2013	46.32	46.66	45.59	45.80	773,500	45.80
Apr 2, 2013	46.36	46.50	45.93	46.25	778,200	46.25
Apr 1, 2013	46.29	46.29	45.75	46.04	1,050,100	46.04
Mar 28, 2013	45.35	46.58	45.01	46.34	1,314,800	46.34
Mar 27, 2013	44.66	45.38	44.32	45.29	849,300	45.29
Mar 26, 2013	44.82	45.04	44.67	44.90	924,800	44.90
Mar 25, 2013	44.05	44.71	44.03	44.63	1,092,400	44.63
Mar 22, 2013	44.26	44.31	43.70	43.99	952,300	43.99
Mar 21, 2013	44.58	44.91	44.13	44.13	963,400	44.13
Mar 20, 2013	44.89	45.16	44.70	44.98	763,400	44.98
Mar 19, 2013	44.47	46.11	44.11	44.61	1,140,600	44.61
Mar 18, 2013	43.92	44.61	43.75	44.30	811,500	44.30
Mar 15, 2013	44.74	44.93	44.22	44.36	1,579,100	44.36
Mar 14, 2013	45.44	45.50	44.77	44.89	854,300	44.89
Mar 13, 2013	44.94	45.43	44.66	45.26	878,700	45.26
Mar 12, 2013	44.80	44.95	44.47	44.93	1,218,700	44.93
Mar 11, 2013	45.38	45.45	44.59	44.82	1,315,200	44.82
Mar 8, 2013	45.94	46.00	45.08	45.42	1,025,800	45.42
Mar 7, 2013	45.75	46.23	45.48	45.74	785,900	45.74
Mar 6, 2013	46.79	46.80	45.39	45.73	1,751,900	45.73
Mar 5, 2013	47.33	47.51	47.02	47.23	620,900	47.23
Mar 5, 2013	0.37 Dividend
Mar 4, 2013	47.51	47.73	47.05	47.33	489,700	46.96
Mar 1, 2013	47.85	48.17	47.33	47.71	684,100	47.34
Feb 28, 2013	47.92	48.44	47.92	48.07	816,200	47.69
Feb 27, 2013	47.34	48.49	47.34	48.06	923,800	47.68
Feb 26, 2013	47.09	47.46	46.90	47.31	775,600	46.94
Feb 25, 2013	48.26	48.37	47.10	47.10	978,500	46.73
Feb 22, 2013	47.13	48.20	47.13	47.98	858,300	47.60
Feb 21, 2013	47.21	47.21	46.68	47.00	878,400	46.63
Feb 20, 2013	47.18	47.88	47.18	47.46	847,200	47.09
Feb 19, 2013	47.57	48.06	47.30	47.65	967,900	47.28
Feb 15, 2013	47.94	47.97	47.45	47.61	900,100	47.24
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On HRS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Harris Corporation (HRS)