HRS - Harris Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2019192.16196.46192.15196.37196.37971,700
Jun 17, 2019191.34192.86189.03192.07192.07760,100
Jun 14, 2019189.84191.65189.56190.60190.60896,200
Jun 13, 2019189.02190.57187.16189.83189.83710,200
Jun 12, 2019188.77189.75185.84188.73188.731,217,200
Jun 11, 2019196.58197.50187.42188.17188.171,501,400
Jun 10, 2019199.42200.77196.12196.58196.581,375,300
Jun 07, 2019198.01198.78196.84198.21198.21900,600
Jun 06, 2019197.66198.44195.96197.69197.691,308,000
Jun 05, 2019192.86197.99192.86197.70197.701,184,600
Jun 04, 2019191.16194.59190.57192.10192.101,220,700
Jun 03, 2019187.22190.17186.50189.86189.861,039,800
May 31, 2019185.86187.76184.78187.19187.19933,300
May 30, 2019186.23188.46186.20186.73186.73790,700
May 29, 2019186.60187.57184.52186.08186.081,349,400
May 28, 2019187.00187.93186.04186.48186.48990,600
May 24, 2019189.32189.49186.94187.08187.08928,800
May 23, 2019187.07188.90185.91188.54188.541,335,300
May 22, 2019187.61189.41187.10188.34188.34827,600
May 21, 2019184.45188.01184.24187.77187.771,181,400
May 20, 2019183.35185.58182.35183.02183.021,017,500
May 17, 2019182.84185.73182.67183.65183.65909,600
May 16, 2019183.52185.24183.12184.38184.38853,700
May 16, 20190.685 Dividend
May 15, 2019181.00185.18179.68183.53182.851,461,700
May 14, 2019181.36183.00181.00182.12181.44907,300
May 13, 2019179.01181.68178.82181.47180.791,213,200
May 10, 2019180.44183.12179.66181.70181.021,137,700
May 09, 2019177.74181.45177.30181.18180.501,232,000
May 08, 2019177.00179.99176.52179.38178.711,050,300
May 07, 2019177.45177.57175.49176.69176.031,171,400
May 06, 2019175.98178.74175.18178.50177.83895,100
May 03, 2019178.48180.12176.87177.89177.231,401,700
May 02, 2019178.71180.49176.58177.78177.121,502,100
May 01, 2019173.80181.48172.25179.67179.002,548,400
Apr 30, 2019165.50169.03165.50168.50167.871,256,200
Apr 29, 2019166.20167.57165.08165.17164.55689,100
Apr 26, 2019165.37166.82165.02166.45165.83495,900
Apr 25, 2019165.84166.02163.16164.75164.14476,400
Apr 24, 2019168.14168.40165.83166.41165.79632,900
Apr 23, 2019166.59168.28166.00167.52166.89848,500
Apr 22, 2019165.07165.50163.62164.86164.24610,900
Apr 18, 2019166.09167.35165.54165.65165.03485,900
Apr 17, 2019166.35167.15165.79166.16165.54556,100
Apr 16, 2019165.97167.27165.97166.12165.50478,500
Apr 15, 2019168.13168.29165.04165.71165.09612,800
Apr 12, 2019165.75167.99165.66167.84167.21481,700
Apr 11, 2019162.41165.63162.41165.22164.60625,000
Apr 10, 2019162.99163.17161.87162.69162.08844,900
Apr 09, 2019163.14163.68162.37163.18162.57733,500
Apr 08, 2019164.49164.76162.99164.01163.40602,100
Apr 05, 2019162.73164.57162.60164.50163.89832,500
Apr 04, 2019160.36163.48160.36162.31161.70794,700
Apr 03, 2019162.59163.01159.29160.00159.40683,100
Apr 02, 2019163.71163.94161.79161.90161.30494,100
Apr 01, 2019161.59163.52161.01163.30162.69720,100
Mar 29, 2019161.01161.21158.98159.71159.11966,000
Mar 28, 2019159.48160.26158.00159.93159.33656,900
Mar 27, 2019160.08161.43158.46158.91158.32549,500
Mar 26, 2019160.24161.17158.36159.73159.13493,500
Mar 25, 2019159.54160.39158.94159.74159.14415,500
Mar 22, 2019161.17161.57158.73159.28158.69649,300
Mar 21, 2019160.67162.57160.50162.17161.56680,100
Mar 20, 2019162.87163.14160.85160.99160.39683,700
Mar 19, 2019164.00165.37162.24162.96162.35838,100
Mar 18, 2019160.02163.71160.02163.30162.69680,200
Mar 15, 2019160.26161.54159.37160.68160.081,379,500
Mar 14, 2019161.42162.88160.14160.44159.84958,000
Mar 13, 2019161.79162.95160.70161.77161.17829,100
Mar 12, 2019163.82163.82161.03161.34160.74987,600
Mar 11, 2019160.74164.03160.61163.23162.621,158,700
Mar 08, 2019160.33161.91159.77161.78161.18902,300
Mar 07, 2019160.11161.34156.90161.23160.63850,100
Mar 07, 20190.685 Dividend
Mar 06, 2019162.74163.41160.53160.62159.34636,600
Mar 05, 2019163.62164.77162.33162.42161.12757,000
Mar 04, 2019165.05166.62162.57163.33162.03774,300
Mar 01, 2019165.47165.55163.63164.79163.47915,200
Feb 28, 2019162.20165.05161.70164.93163.611,001,300
Feb 27, 2019161.90162.41161.02162.05160.76713,700
Feb 26, 2019163.84164.74162.29162.34161.04716,400
Feb 25, 2019166.97167.09163.62163.88162.571,024,300
Feb 22, 2019165.39166.07163.98165.88164.56471,200
Feb 21, 2019165.16165.22163.43164.57163.26546,100
Feb 20, 2019164.59165.50163.45165.20163.88594,900
Feb 19, 2019164.50165.13162.26164.59163.281,066,500
Feb 15, 2019163.66165.03163.37164.80163.48938,000
Feb 14, 2019160.88162.65160.51162.24160.95714,200
Feb 13, 2019162.37164.53161.36161.96160.671,055,700
Feb 12, 2019162.00162.69160.23162.08160.79725,500
Feb 11, 2019160.19161.58159.56160.66159.381,152,400
Feb 08, 2019157.02160.16156.91160.16158.881,489,500
Feb 07, 2019156.08158.13155.92157.43156.17727,000
Feb 06, 2019157.68158.45156.92157.64156.38875,600
Feb 05, 2019157.40157.88154.99157.80156.541,059,300
Feb 04, 2019153.81157.33153.19157.23155.98867,800
Feb 01, 2019153.35154.73152.60153.77152.54901,600
Jan 31, 2019153.89154.98151.77153.18151.961,462,500
Jan 30, 2019155.82156.27148.30154.90153.662,464,900
Jan 29, 2019151.19156.08148.63155.22153.984,115,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...