HRS - Harris Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2019165.84166.02163.16164.75164.75476,400
Apr 24, 2019168.14168.40165.83166.41166.41632,900
Apr 23, 2019166.59168.28166.00167.52167.52848,500
Apr 22, 2019165.07165.50163.62164.86164.86610,900
Apr 18, 2019166.09167.35165.54165.65165.65485,900
Apr 17, 2019166.35167.15165.79166.16166.16556,100
Apr 16, 2019165.97167.27165.97166.12166.12478,500
Apr 15, 2019168.13168.29165.04165.71165.71612,800
Apr 12, 2019165.75167.99165.66167.84167.84481,700
Apr 11, 2019162.41165.63162.41165.22165.22625,000
Apr 10, 2019162.99163.17161.87162.69162.69844,900
Apr 09, 2019163.14163.68162.37163.18163.18733,500
Apr 08, 2019164.49164.76162.99164.01164.01602,100
Apr 05, 2019162.73164.57162.60164.50164.50832,500
Apr 04, 2019160.36163.48160.36162.31162.31794,700
Apr 03, 2019162.59163.01159.29160.00160.00683,100
Apr 02, 2019163.71163.94161.79161.90161.90494,100
Apr 01, 2019161.59163.52161.01163.30163.30720,100
Mar 29, 2019161.01161.21158.98159.71159.71966,000
Mar 28, 2019159.48160.26158.00159.93159.93656,900
Mar 27, 2019160.08161.43158.46158.91158.91549,500
Mar 26, 2019160.24161.17158.36159.73159.73493,500
Mar 25, 2019159.54160.39158.94159.74159.74415,500
Mar 22, 2019161.17161.57158.73159.28159.28649,300
Mar 21, 2019160.67162.57160.50162.17162.17680,100
Mar 20, 2019162.87163.14160.85160.99160.99683,700
Mar 19, 2019164.00165.37162.24162.96162.96838,100
Mar 18, 2019160.02163.71160.02163.30163.30680,200
Mar 15, 2019160.26161.54159.37160.68160.681,379,500
Mar 14, 2019161.42162.88160.14160.44160.44958,000
Mar 13, 2019161.79162.95160.70161.77161.77829,100
Mar 12, 2019163.82163.82161.03161.34161.34987,600
Mar 11, 2019160.74164.03160.61163.23163.231,158,700
Mar 08, 2019160.33161.91159.77161.78161.78902,300
Mar 07, 2019160.11161.34156.90161.23161.23850,100
Mar 07, 20190.685 Dividend
Mar 06, 2019162.74163.41160.53160.62159.93636,600
Mar 05, 2019163.62164.77162.33162.42161.73757,000
Mar 04, 2019165.05166.62162.57163.33162.63774,300
Mar 01, 2019165.47165.55163.63164.79164.09915,200
Feb 28, 2019162.20165.05161.70164.93164.231,001,300
Feb 27, 2019161.90162.41161.02162.05161.36713,700
Feb 26, 2019163.84164.74162.29162.34161.65716,400
Feb 25, 2019166.97167.09163.62163.88163.181,024,300
Feb 22, 2019165.39166.07163.98165.88165.17471,200
Feb 21, 2019165.16165.22163.43164.57163.87546,100
Feb 20, 2019164.59165.50163.45165.20164.50594,900
Feb 19, 2019164.50165.13162.26164.59163.891,066,500
Feb 15, 2019163.66165.03163.37164.80164.10938,000
Feb 14, 2019160.88162.65160.51162.24161.55714,200
Feb 13, 2019162.37164.53161.36161.96161.271,055,700
Feb 12, 2019162.00162.69160.23162.08161.39725,500
Feb 11, 2019160.19161.58159.56160.66159.971,152,400
Feb 08, 2019157.02160.16156.91160.16159.481,489,500
Feb 07, 2019156.08158.13155.92157.43156.76727,000
Feb 06, 2019157.68158.45156.92157.64156.97875,600
Feb 05, 2019157.40157.88154.99157.80157.131,059,300
Feb 04, 2019153.81157.33153.19157.23156.56867,800
Feb 01, 2019153.35154.73152.60153.77153.11901,600
Jan 31, 2019153.89154.98151.77153.18152.531,462,500
Jan 30, 2019155.82156.27148.30154.90154.242,464,900
Jan 29, 2019151.19156.08148.63155.22154.564,115,000
Jan 28, 2019141.54143.46140.88142.69142.081,072,300
Jan 25, 2019143.54144.43143.02143.48142.87946,400
Jan 24, 2019142.16142.16139.42141.93141.32907,100
Jan 23, 2019139.83142.46139.76142.12141.511,362,600
Jan 22, 2019141.99141.99138.11139.25138.66831,300
Jan 18, 2019139.56143.31139.27142.78142.171,503,500
Jan 17, 2019136.26139.34136.26138.65138.06813,700
Jan 16, 2019138.72138.81135.78136.57135.99833,800
Jan 15, 2019137.77139.10136.87138.79138.201,284,000
Jan 14, 2019136.00139.52135.82138.04137.45984,600
Jan 11, 2019134.23137.19133.25136.91136.331,199,500
Jan 10, 2019133.13135.00133.13134.89134.31751,600
Jan 09, 2019133.62134.75132.87133.36132.79563,500
Jan 08, 2019135.26135.80132.09133.74133.171,225,300
Jan 07, 2019132.73133.94130.57133.79133.221,354,100
Jan 04, 2019131.26133.20130.14132.92132.351,041,300
Jan 03, 2019131.81132.70129.46130.05129.50745,200
Jan 02, 2019133.03134.40129.97133.14132.57923,800
Dec 31, 2018132.07134.65131.81134.65134.08696,200
Dec 28, 2018132.47133.11130.31131.18130.62827,300
Dec 27, 2018126.89131.64125.46131.64131.081,014,900
Dec 26, 2018127.44128.47123.24128.23127.68900,100
Dec 24, 2018128.12129.22125.71127.26126.721,026,400
Dec 21, 2018133.36133.36127.98128.61128.062,142,000
Dec 20, 2018137.92138.52132.32134.54133.971,305,700
Dec 19, 2018142.60144.28136.83138.46137.871,053,000
Dec 18, 2018146.64146.90141.78142.95142.341,298,400
Dec 17, 2018147.94148.53145.23145.91145.292,473,500
Dec 14, 2018147.02148.50146.65148.47147.841,306,500
Dec 13, 2018148.15148.93146.60148.44147.811,274,500
Dec 12, 2018146.81148.29145.58147.02146.391,414,400
Dec 11, 2018145.16146.27143.64144.98144.361,897,500
Dec 10, 2018140.00144.48138.93143.45142.841,637,300
Dec 07, 2018138.96140.40138.80139.40138.811,179,600
Dec 06, 2018137.24139.85134.30139.75139.151,353,200
Dec 04, 2018142.13143.31137.94139.04138.451,381,000
Dec 03, 2018145.33146.01141.63142.80142.191,195,800
Nov 30, 2018143.30143.70140.74142.95142.342,183,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...