HRS - Harris Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2017141.33143.56141.18141.94141.94655,500
Dec 12, 2017142.36142.79140.89141.42141.42662,200
Dec 11, 2017138.08143.91138.08142.64142.64492,200
Dec 08, 2017143.96144.10142.85143.25143.25462,200
Dec 07, 2017142.23143.59142.23143.20143.20312,800
Dec 06, 2017142.41143.22141.79142.52142.52428,100
Dec 05, 2017142.06143.79141.18142.58142.58704,900
Dec 04, 2017144.04144.04141.11141.69141.69688,300
Dec 01, 2017144.20144.41140.98142.86142.86784,900
Nov 30, 2017143.98144.94142.59144.50144.502,345,000
Nov 29, 2017144.20144.63142.00143.22143.22658,600
Nov 28, 2017143.89144.47143.52144.20144.20601,600
Nov 27, 2017144.03144.24143.10143.50143.50502,100
Nov 24, 2017142.77144.24142.35143.94143.94310,700
Nov 22, 2017144.00144.00142.52142.52142.52596,300
Nov 21, 2017142.98144.75142.51144.00144.001,053,500
Nov 20, 2017140.37142.04140.25141.92141.92571,300
Nov 17, 2017140.09141.12139.73139.84139.84610,700
Nov 16, 2017139.27140.48139.26140.35140.35502,500
Nov 16, 20170.57 Dividend
Nov 15, 2017139.13139.20137.82138.97138.40413,600
Nov 14, 2017138.55139.37137.25139.34138.77462,500
Nov 13, 2017138.22139.48137.86138.97138.40392,200
Nov 10, 2017136.93138.88136.93138.76138.19591,800
Nov 09, 2017140.46140.81136.77137.56137.00672,100
Nov 08, 2017139.29141.54139.00141.29140.71601,000
Nov 07, 2017139.03139.72138.34139.37138.80511,400
Nov 06, 2017139.56139.56138.35138.99138.42844,800
Nov 03, 2017137.87139.75137.26139.41138.84994,000
Nov 02, 2017137.16137.27135.95137.10136.54609,900
Nov 01, 2017140.86141.97136.79137.15136.591,037,200
Oct 31, 2017135.65139.53135.21139.32138.75830,000
Oct 30, 2017136.70136.84135.16135.64135.08705,600
Oct 27, 2017136.46137.06136.11136.53135.97296,300
Oct 26, 2017136.88137.39135.53135.86135.30400,700
Oct 25, 2017137.00137.44136.08136.56136.00444,100
Oct 24, 2017137.17137.39136.48136.96136.40405,600
Oct 23, 2017137.21137.64136.60136.82136.26535,800
Oct 20, 2017136.20137.17135.49136.73136.17437,300
Oct 19, 2017134.69135.74133.66135.61135.05470,500
Oct 18, 2017136.30136.45134.34134.84134.29522,900
Oct 17, 2017135.95136.97135.95136.09135.53468,500
Oct 16, 2017136.76136.85135.83135.90135.34400,800
Oct 13, 2017136.94137.16136.44136.56136.00397,200
Oct 12, 2017135.81136.83135.81136.62136.06414,100
Oct 11, 2017136.12136.45135.64136.00135.44466,400
Oct 10, 2017136.41136.63135.54136.07135.51491,100
Oct 09, 2017136.00136.21135.55135.88135.32425,000
Oct 06, 2017134.46135.75134.19135.66135.10419,700
Oct 05, 2017134.14135.00134.00134.79134.24411,200
Oct 04, 2017133.01134.01132.59134.00133.45412,900
Oct 03, 2017133.00133.80132.25133.31132.76491,200
Oct 02, 2017131.82132.83131.52132.81132.27499,200
Sep 29, 2017130.87131.74130.38131.68131.14455,300
Sep 28, 2017131.13131.51130.17130.95130.41522,500
Sep 27, 2017131.61132.00130.79131.36130.82609,500
Sep 26, 2017131.00131.70130.75131.52130.98358,100
Sep 25, 2017131.52131.71129.86130.75130.21753,900
Sep 22, 2017131.41131.89131.06131.80131.26553,800
Sep 21, 2017131.43131.90130.72131.06130.52648,300
Sep 20, 2017131.12131.63130.64131.60131.06751,200
Sep 19, 2017129.20130.97128.62130.91130.371,066,000
Sep 18, 2017127.33128.98126.97128.98128.451,007,100
Sep 15, 2017124.75126.98124.75126.87126.351,501,000
Sep 14, 2017123.00124.35122.61124.25123.74911,700
Sep 13, 2017123.38123.76122.81123.29122.78583,500
Sep 12, 2017123.50123.75123.01123.67123.16411,900
Sep 11, 2017123.08123.47122.90123.27122.76655,900
Sep 08, 2017122.14123.03121.38122.51122.01516,800
Sep 07, 2017122.64122.76121.61122.45121.95598,600
Sep 07, 20170.57 Dividend
Sep 06, 2017123.38123.38122.10122.72121.65795,700
Sep 05, 2017123.00123.31122.03122.89121.82670,800
Sep 01, 2017123.52123.57122.55123.15122.08453,100
Aug 31, 2017122.45123.26122.34122.90121.83881,100
Aug 30, 2017121.56122.39121.16122.34121.27938,600
Aug 29, 2017120.76121.70120.57121.51120.45779,600
Aug 28, 2017120.28122.37120.28121.33120.271,433,500
Aug 25, 2017119.30120.07119.06119.66118.62333,500
Aug 24, 2017119.32119.53118.74118.84117.80339,600
Aug 23, 2017119.68119.99118.94119.08118.04501,900
Aug 22, 2017118.86120.34118.62119.99118.94477,700
Aug 21, 2017118.70119.07117.46118.56117.53462,100
Aug 18, 2017118.97119.34118.66118.71117.67527,900
Aug 17, 2017119.35120.65119.11119.11118.07565,400
Aug 16, 2017119.99121.27119.98120.25119.20510,200
Aug 15, 2017120.03120.54119.69119.79118.74587,600
Aug 14, 2017119.00120.29118.99119.84118.79822,700
Aug 11, 2017118.27119.07118.18118.37117.34532,000
Aug 10, 2017117.86118.99117.86118.23117.20949,800
Aug 09, 2017116.75118.59116.73118.55117.52602,300
Aug 08, 2017117.26117.81116.73116.89115.87646,900
Aug 07, 2017116.69117.42116.62117.38116.36575,000
Aug 04, 2017117.26117.71116.38116.69115.67390,600
Aug 03, 2017115.96116.95115.95116.91115.89592,400
Aug 02, 2017116.05116.93115.97116.25115.241,008,900
Aug 01, 2017113.62116.49111.72115.85114.841,085,000
Jul 31, 2017114.80114.97113.97114.47113.47786,000
Jul 28, 2017113.82114.47113.70114.41113.41374,600
Jul 27, 2017115.64115.64113.28113.88112.89715,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...