The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Harris Corp.

  • HRS
  • NYSE
  • Communications & Media
  • Latest 68.27
  • Currency US$
  • Change -1.18
  • Percent Change -1.699 %
  • Volume 875,447
  • Thu Jul 31, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 68.27 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 69.40 68.01 68.84 68.27 875,447
Jul 30 69.94 66.85 67.20 69.45 1,508,538
Jul 29 72.29 68.00 72.29 68.15 2,305,533
Jul 28 73.00 72.01 72.84 72.37 945,277
Jul 25 73.63 72.55 73.16 72.69 469,548
Jul 24 73.52 73.04 73.37 73.36 376,732
Jul 23 73.77 72.82 73.67 73.10 469,580
Jul 22 74.40 73.18 74.21 73.41 598,241
Jul 21 74.11 73.03 73.18 73.76 435,974
Jul 18 73.85 72.87 73.03 73.73 375,532
Jul 17 73.94 72.86 73.29 72.89 472,874
Jul 16 73.69 73.10 73.65 73.53 399,331
Jul 15 73.74 72.77 73.13 73.16 561,685
Jul 14 73.83 73.10 73.77 73.13 370,739
Jul 11 73.70 72.65 73.41 73.04 519,111
Jul 10 73.62 71.17 71.52 73.23 651,398
Jul 9 73.81 73.10 73.47 73.35 657,044
Jul 8 73.89 73.22 73.75 73.40 1,023,197
Jul 7 76.19 73.64 75.81 73.71 1,024,745
Jul 3 76.34 75.67 75.72 76.18 277,565
Jul 2 75.99 75.48 75.75 75.63 428,812
Jul 1 76.50 75.80 76.00 76.00 598,227
Jun 30 76.20 75.59 75.82 75.75 369,810
Jun 27 76.06 75.30 75.55 75.98 477,323
Jun 26 75.63 74.60 74.90 75.51 303,469
Jun 25 75.48 74.55 74.90 75.02 344,767
Jun 24 75.96 75.03 75.58 75.04 483,247
Jun 23 76.00 75.43 75.70 75.61 323,699
Jun 20 76.13 75.63 75.80 75.78 677,589
Jun 19 76.23 75.08 75.90 75.50 543,343
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.