Harris Corp. - Price History
Stock symbol HRS is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HRS (Harris Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $189.13 | $189.13 |
| May 2023 | $189.13 | $189.13 |
| April 2023 | $189.13 | $189.13 |
| March 2023 | $189.18 | $189.18 |
| February 2023 | $189.18 | $189.18 |
| January 2023 | $189.18 | $189.18 |
| December 2022 | $189.18 | $189.18 |
| November 2022 | $189.18 | $189.18 |
| October 2022 | $189.18 | $189.18 |
| September 2022 | $189.18 | $189.18 |
| August 2022 | $189.18 | $189.18 |
| July 2022 | $189.18 | $189.18 |
| June 2022 | $189.18 | $189.18 |
| May 2022 | $189.18 | $189.18 |
| April 2022 | $189.18 | $189.18 |
| March 2022 | $189.18 | $189.18 |
| February 2022 | $189.18 | $189.18 |
| January 2022 | $189.18 | $189.18 |
| December 2021 | $189.18 | $189.18 |
| November 2021 | $189.18 | $189.18 |
| October 2021 | $189.18 | $189.18 |
| September 2021 | $189.18 | $189.18 |
| August 2021 | $189.18 | $189.18 |
| July 2021 | $189.18 | $189.18 |
| June 2021 | $189.18 | $189.18 |
| May 2021 | $189.18 | $189.18 |
| April 2021 | $189.18 | $189.18 |
| March 2021 | $189.18 | $189.18 |
| February 2021 | $189.18 | $189.18 |
| January 2021 | $189.18 | $189.18 |
| December 2020 | $189.18 | $189.18 |
| November 2020 | $189.18 | $189.18 |
| October 2020 | $189.18 | $189.18 |
| September 2020 | $189.18 | $189.18 |
| August 2020 | $189.18 | $189.18 |
| July 2020 | $189.18 | $189.18 |
| June 2020 | $189.18 | $189.18 |
| May 2020 | $189.18 | $189.18 |
| April 2020 | $189.18 | $189.18 |
| March 2020 | $189.18 | $189.18 |
| February 2020 | $189.18 | $189.18 |
| January 2020 | $189.18 | $189.18 |
| December 2019 | $189.18 | $189.18 |
| November 2019 | $189.18 | $189.18 |
| October 2019 | $189.18 | $189.18 |
| September 2019 | $189.18 | $189.18 |
| August 2019 | $189.18 | $189.18 |
| July 2019 | $189.18 | $189.18 |
| June 2019 | $189.18 | $189.18 |
| May 2019 | $187.19 | $187.19 |
| April 2019 | $167.87 | $168.50 |
| March 2019 | $159.11 | $159.71 |
| February 2019 | $163.61 | $164.93 |
| January 2019 | $151.96 | $153.18 |
| December 2018 | $133.58 | $134.65 |
| November 2018 | $141.81 | $142.95 |
| October 2018 | $146.83 | $148.71 |
| September 2018 | $167.07 | $169.21 |
| August 2018 | $159.78 | $162.51 |
| July 2018 | $162.18 | $164.95 |
| June 2018 | $142.11 | $144.54 |
| May 2018 | $147.95 | $150.47 |
| April 2018 | $153.22 | $156.42 |
| March 2018 | $157.98 | $161.28 |
| February 2018 | $152.39 | $156.15 |
| January 2018 | $155.55 | $159.38 |
| December 2017 | $138.24 | $141.65 |
| November 2017 | $141.02 | $144.50 |
| October 2017 | $135.41 | $139.32 |
| September 2017 | $127.99 | $131.68 |
| August 2017 | $118.90 | $122.90 |
| July 2017 | $110.74 | $114.47 |
| June 2017 | $105.53 | $109.08 |
| May 2017 | $108.51 | $112.16 |
| April 2017 | $107.73 | $111.89 |
| March 2017 | $107.13 | $111.27 |
| February 2017 | $105.30 | $109.90 |
| January 2017 | $98.41 | $102.71 |
| December 2016 | $98.18 | $102.47 |
| November 2016 | $99.23 | $103.56 |
| October 2016 | $85.04 | $89.21 |
| September 2016 | $87.33 | $91.61 |
| August 2016 | $88.14 | $92.98 |
| July 2016 | $82.11 | $86.62 |
| June 2016 | $79.09 | $83.44 |
| May 2016 | $74.67 | $78.77 |
| April 2016 | $74.89 | $80.01 |
| March 2016 | $72.88 | $77.86 |
| February 2016 | $72.57 | $78.02 |
| January 2016 | $80.89 | $86.97 |
| December 2015 | $80.83 | $86.90 |
| November 2015 | $77.32 | $83.13 |
| October 2015 | $73.15 | $79.13 |
| September 2015 | $67.62 | $73.15 |
| August 2015 | $70.55 | $76.82 |
| July 2015 | $76.17 | $82.94 |
| June 2015 | $70.63 | $76.91 |
| May 2015 | $72.75 | $79.22 |
| April 2015 | $73.25 | $80.24 |
| March 2015 | $71.90 | $78.76 |
| February 2015 | $72.98 | $77.68 |
| January 2015 | $60.91 | $67.13 |
| December 2014 | $65.16 | $71.82 |
| November 2014 | $65.03 | $71.67 |
| October 2014 | $62.73 | $69.60 |
| September 2014 | $59.84 | $66.40 |
| August 2014 | $63.91 | $71.39 |
| July 2014 | $61.12 | $68.27 |
| June 2014 | $67.81 | $75.75 |
| May 2014 | $69.16 | $77.25 |
| April 2014 | $65.46 | $73.52 |
| March 2014 | $65.14 | $73.16 |
| February 2014 | $65.36 | $73.82 |
| January 2014 | $61.39 | $69.34 |
| December 2013 | $61.81 | $69.81 |
| November 2013 | $57.12 | $64.51 |
| October 2013 | $54.50 | $61.96 |
| September 2013 | $52.16 | $59.30 |
| August 2013 | $49.45 | $56.63 |
| July 2013 | $49.84 | $57.07 |
| June 2013 | $43.01 | $49.25 |
| May 2013 | $43.78 | $50.13 |
| April 2013 | $40.05 | $46.20 |
| March 2013 | $40.17 | $46.34 |
| February 2013 | $41.35 | $48.07 |
| January 2013 | $39.74 | $46.20 |
| December 2012 | $42.11 | $48.96 |
| November 2012 | $40.54 | $47.13 |
| October 2012 | $39.07 | $45.78 |
| September 2012 | $43.71 | $51.22 |
| August 2012 | $39.82 | $47.03 |
| July 2012 | $35.26 | $41.65 |
| June 2012 | $35.43 | $41.85 |
| May 2012 | $33.68 | $39.78 |
| April 2012 | $38.24 | $45.54 |
| March 2012 | $37.85 | $45.08 |
| February 2012 | $36.36 | $43.63 |
| January 2012 | $34.17 | $41 |
| December 2011 | $30.03 | $36.04 |
| November 2011 | $29.67 | $35.60 |
| October 2011 | $31.23 | $37.75 |
| September 2011 | $28.27 | $34.17 |
| August 2011 | $33.14 | $40.35 |
| July 2011 | $32.75 | $39.87 |
| June 2011 | $37.01 | $45.06 |
| May 2011 | $40.61 | $49.44 |
| April 2011 | $43.42 | $53.13 |
| March 2011 | $40.53 | $49.60 |
| February 2011 | $37.92 | $46.66 |
| January 2011 | $37.82 | $46.54 |
| December 2010 | $36.82 | $45.30 |
| November 2010 | $35.95 | $44.24 |
| October 2010 | $36.52 | $45.19 |
| September 2010 | $35.80 | $44.29 |
| August 2010 | $33.81 | $42.07 |
| July 2010 | $35.78 | $44.53 |
| June 2010 | $33.47 | $41.65 |
| May 2010 | $37.70 | $46.91 |
| April 2010 | $41.17 | $51.48 |
| March 2010 | $37.98 | $47.49 |
| February 2010 | $37.27 | $45.22 |
| January 2010 | $34.16 | $42.92 |
| December 2009 | $37.85 | $47.55 |
| November 2009 | $34.94 | $43.90 |
| October 2009 | $33.05 | $41.72 |
| September 2009 | $29.78 | $37.60 |
| August 2009 | $27.33 | $34.73 |
| July 2009 | $24.64 | $31.31 |
| June 2009 | $22.32 | $28.36 |
| May 2009 | $24.46 | $31.08 |
| April 2009 | $22.59 | $28.89 |
| March 2009 | $21.38 | $27.34 |
| February 2009 | $28.35 | $35.22 |
| January 2009 | $31.78 | $40.90 |
| December 2008 | $27.94 | $35.95 |
| November 2008 | $25.61 | $32.95 |
| October 2008 | $26.22 | $33.97 |
| September 2008 | $33.69 | $43.65 |
| August 2008 | $38.03 | $49.47 |
| July 2008 | $34.97 | $45.49 |
| June 2008 | $36.67 | $47.70 |
| May 2008 | $47.78 | $62.15 |
| April 2008 | $39.14 | $51.05 |
| March 2008 | $35.16 | $45.85 |
| February 2008 | $35.38 | $46.13 |
| January 2008 | $39.44 | $51.59 |
| December 2007 | $45.28 | $59.22 |
| November 2007 | $45.34 | $59.31 |
| October 2007 | $43.63 | $57.22 |
| September 2007 | $41.64 | $54.60 |
| August 2007 | $43.71 | $57.47 |
| July 2007 | $39.44 | $51.85 |
| June 2007 | $39.20 | $51.54 |
| May 2007 | $35.87 | $47.16 |
| April 2007 | $36.81 | $48.52 |
| March 2007 | $36.53 | $48.14 |
| February 2007 | $35.12 | $46.39 |
| January 2007 | $36.35 | $48.01 |
| December 2006 | $32.80 | $43.33 |
| November 2006 | $30.12 | $39.79 |
| October 2006 | $30.38 | $40.25 |
| September 2006 | $31.73 | $42.03 |
| August 2006 | $31.24 | $41.50 |
| July 2006 | $32.40 | $43.04 |
| June 2006 | $29.53 | $39.22 |
| May 2006 | $28.96 | $38.47 |
| April 2006 | $33.06 | $44 |
| March 2006 | $33.57 | $44.68 |
| February 2006 | $32.37 | $43.16 |
| January 2006 | $32.90 | $43.87 |
| December 2005 | $30.48 | $40.64 |
| November 2005 | $31.59 | $42.12 |
| October 2005 | $29.07 | $38.83 |
| September 2005 | $29.56 | $39.49 |
| August 2005 | $27.25 | $36.48 |
| July 2005 | $26.16 | $35.02 |
| June 2005 | $22.02 | $29.49 |
| May 2005 | $20.28 | $27.15 |
| April 2005 | $19.86 | $26.64 |
| March 2005 | $22.99 | $30.85 |
| February 2005 | $23.40 | $31.51 |
| January 2005 | $22.72 | $30.60 |
| December 2004 | $21.67 | $29.19 |
| November 2004 | $23.22 | $31.27 |
| October 2004 | $21.50 | $29.07 |
| September 2004 | $19.20 | $25.95 |
| August 2004 | $16.74 | $22.75 |
| July 2004 | $16.51 | $22.43 |
| June 2004 | $17.64 | $23.97 |
| May 2004 | $16.06 | $21.82 |
| April 2004 | $15.59 | $21.28 |
| March 2004 | $16.75 | $22.87 |
| February 2004 | $17.09 | $22.32 |
| January 2004 | $16.77 | $23 |
| December 2003 | $13.07 | $17.93 |
| November 2003 | $13.35 | $18.31 |
| October 2003 | $12.75 | $17.58 |
| September 2003 | $12.26 | $16.91 |
| August 2003 | $11.30 | $15.68 |
| July 2003 | $11.02 | $15.29 |
| June 2003 | $10.23 | $14.20 |
| May 2003 | $10.31 | $14.31 |
| April 2003 | $9.67 | $13.49 |
| March 2003 | $9.40 | $13.12 |
| February 2003 | $10.08 | $14.15 |
| January 2003 | $10.50 | $14.74 |
| December 2002 | $8.85 | $12.42 |
| November 2002 | $9.06 | $12.72 |
| October 2002 | $8.82 | $12.46 |
| September 2002 | $11.20 | $15.82 |
| August 2002 | $10.62 | $15.09 |
| July 2002 | $10.68 | $15.17 |
| June 2002 | $12.05 | $17.12 |
| May 2002 | $12.54 | $17.81 |
| April 2002 | $12.01 | $17.11 |
| March 2002 | $11.91 | $16.96 |
| February 2002 | $11.32 | $16.18 |
| January 2002 | $11.57 | $16.53 |
| December 2001 | $10.08 | $14.41 |
| November 2001 | $10.54 | $15.07 |
| October 2001 | $11.29 | $16.19 |
| September 2001 | $10.48 | $15.03 |
| August 2001 | $9.63 | $13.86 |
| July 2001 | $9.85 | $14.18 |
| June 2001 | $8.93 | $12.85 |
| May 2001 | $9.33 | $13.43 |
| April 2001 | $9.40 | $13.58 |
| March 2001 | $8.10 | $11.69 |
| February 2001 | $8.18 | $11.86 |
| January 2001 | $9.84 | $14.27 |
| December 2000 | $9.97 | $14.47 |
| November 2000 | $10.01 | $14.53 |
| October 2000 | $10.28 | $14.97 |
| September 2000 | $9.23 | $13.43 |
| August 2000 | $9.72 | $14.20 |
| July 2000 | $11.08 | $16.18 |
| June 2000 | $10.59 | $15.47 |
| May 2000 | $9.88 | $14.44 |
| April 2000 | $10.41 | $15.26 |
| March 2000 | $11.14 | $16.33 |
| February 2000 | $10.24 | $15.06 |
| January 2000 | $9.32 | $13.70 |
| December 1999 | $8.57 | $12.61 |
| November 1999 | $6.75 | $9.92 |
| October 1999 | $6.09 | $10.60 |
| September 1999 | $7.50 | $13.05 |
| August 1999 | $6.99 | $12.40 |
| July 1999 | $8.07 | $14.32 |
| June 1999 | $10.43 | $18.51 |
| May 1999 | $10.07 | $17.86 |
| April 1999 | $9.08 | $16.33 |
| March 1999 | $7.52 | $13.52 |
| February 1999 | $9.02 | $14.70 |
| January 1999 | $9.68 | $17.72 |
| December 1998 | $9.46 | $17.30 |
| November 1998 | $9.79 | $17.92 |
| October 1998 | $8.93 | $16.56 |
| September 1998 | $8.15 | $15.12 |
| August 1998 | $8 | $15.06 |
| July 1998 | $9.95 | $18.72 |
| June 1998 | $11.22 | $21.11 |
| May 1998 | $12.14 | $22.85 |
| April 1998 | $12.02 | $22.85 |
| March 1998 | $12.99 | $24.68 |
| February 1998 | $14.38 | $23.97 |
| January 1998 | $11.72 | $22.50 |
| December 1997 | $11.29 | $21.67 |
| November 1997 | $11.68 | $22.41 |
| October 1997 | $10.63 | $20.61 |
| September 1997 | $11.15 | $21.61 |
| August 1997 | $10.39 | $20.58 |
| July 1997 | $10.36 | $20.52 |
| June 1997 | $10.02 | $19.84 |
| May 1997 | $10.57 | $20.93 |
| April 1997 | $10.01 | $20.20 |
| March 1997 | $9 | $18.16 |
| February 1997 | $8.45 | $17.42 |
| January 1997 | $8.72 | $17.98 |
| December 1996 | $7.86 | $16.21 |
| November 1996 | $7.85 | $16.18 |
| October 1996 | $7 | $14.79 |
| September 1996 | $7.28 | $15.38 |
| August 1996 | $6.69 | $14.53 |
| July 1996 | $6.26 | $13.58 |
| June 1996 | $6.64 | $14.41 |
| May 1996 | $7.03 | $15.26 |
| April 1996 | $6.57 | $14.59 |
| March 1996 | $6.59 | $14.61 |
| February 1996 | $6.92 | $15.71 |
| January 1996 | $6.52 | $14.79 |
| December 1995 | $5.69 | $12.90 |
| November 1995 | $5.85 | $13.61 |
| October 1995 | $5.75 | $13.73 |
| September 1995 | $5.43 | $12.96 |
| August 1995 | $5.56 | $13.61 |
| July 1995 | $5.52 | $13.52 |
| June 1995 | $4.98 | $12.19 |
| May 1995 | $5.13 | $12.55 |
| April 1995 | $4.42 | $11.10 |
| March 1995 | $4.50 | $11.31 |
| February 1995 | $4.11 | $10.63 |
| January 1995 | $3.76 | $9.74 |
| December 1994 | $3.88 | $10.04 |
| November 1994 | $3.74 | $9.68 |
| October 1994 | $3.79 | $10.13 |
| September 1994 | $4.27 | $11.49 |
| August 1994 | $4.25 | $11.43 |
| July 1994 | $3.73 | $10.30 |
| June 1994 | $3.77 | $10.42 |
| May 1994 | $4.05 | $11.19 |
| April 1994 | $3.65 | $10.36 |
| March 1994 | $3.92 | $11.13 |
| February 1994 | $4.13 | $12.02 |
| January 1994 | $3.93 | $11.43 |
| December 1993 | $3.70 | $10.75 |
| November 1993 | $3.63 | $10.54 |
| October 1993 | $3.66 | $10.92 |
| September 1993 | $3.38 | $10.07 |
| August 1993 | $3.25 | $9.68 |
| July 1993 | $2.96 | $9.09 |
| June 1993 | $2.98 | $9.15 |
| May 1993 | $2.74 | $8.41 |
| April 1993 | $2.75 | $8.71 |
| March 1993 | $2.81 | $8.92 |
| February 1993 | $4.56 | $8.62 |
| January 1993 | $2.55 | $8.33 |
| December 1992 | $2.42 | $7.91 |
| November 1992 | $2.49 | $8.15 |
| October 1992 | $2.37 | $8 |
| September 1992 | $2.18 | $7.35 |
| August 1992 | $1.94 | $6.82 |
| July 1992 | $1.92 | $6.73 |
| June 1992 | $1.85 | $6.50 |
| May 1992 | $1.84 | $6.47 |
| April 1992 | $1.84 | $6.73 |
| March 1992 | $1.94 | $7.09 |
| February 1992 | $1.97 | $7.47 |
| January 1992 | $1.73 | $6.55 |
| December 1991 | $1.67 | $6.35 |
| November 1991 | $1.48 | $5.61 |
| October 1991 | $1.50 | $5.93 |
| September 1991 | $1.36 | $5.40 |
| August 1991 | $1.41 | $5.61 |
| July 1991 | $1.48 | $6.14 |
| June 1991 | $1.47 | $6.11 |
| May 1991 | $1.53 | $6.35 |
| April 1991 | $1.41 | $6.14 |
| March 1991 | $1.38 | $5.99 |
| February 1991 | $1.34 | $5.82 |
| January 1991 | $1.18 | $5.37 |
| December 1990 | $1.03 | $4.69 |
| November 1990 | $1.01 | $4.61 |
| October 1990 | $0.73 | $3.54 |
| September 1990 | $0.89 | $4.31 |
| August 1990 | $1.17 | $5.67 |
| July 1990 | $1.43 | $7.23 |
| June 1990 | $1.60 | $8.12 |
| May 1990 | $1.63 | $8.27 |
| April 1990 | $1.40 | $7.29 |
| March 1990 | $1.51 | $7.88 |
| February 1990 | $1.31 | $6.85 |
| January 1990 | $1.22 | $6.58 |
| December 1989 | $1.45 | $7.82 |
| November 1989 | $1.47 | $7.94 |
| October 1989 | $1.56 | $8.68 |
| September 1989 | $1.58 | $8.80 |
| August 1989 | $1.50 | $8.33 |
| July 1989 | $1.43 | $8.21 |
| June 1989 | $1.32 | $7.59 |
| May 1989 | $1.27 | $7.53 |
| April 1989 | $1.15 | $6.82 |
| March 1989 | $1.12 | $6.64 |
| February 1989 | $1.08 | $6.61 |
| January 1989 | $1.13 | $6.88 |
| December 1988 | $1.04 | $6.38 |
| November 1988 | $1.04 | $6.38 |
| October 1988 | $1.02 | $6.47 |
| September 1988 | $1.04 | $6.58 |
| August 1988 | $1.01 | $6.38 |
| July 1988 | $1 | $6.58 |
| June 1988 | $1.06 | $6.97 |
| May 1988 | $0.99 | $6.70 |
| April 1988 | $1.01 | $6.88 |
| March 1988 | $1.01 | $6.88 |
| February 1988 | $1.01 | $7.09 |
| January 1988 | $0.90 | $6.32 |
| December 1987 | $0.88 | $6.14 |
| November 1987 | $0.81 | $5.67 |
| October 1987 | $0.90 | $6.55 |
| September 1987 | $1.23 | $8.98 |
| August 1987 | $1.19 | $8.92 |
| July 1987 | $1.12 | $8.36 |
| June 1987 | $1.14 | $8.47 |
| May 1987 | $1.14 | $8.47 |
| April 1987 | $1.23 | $9.42 |
| March 1987 | $1.16 | $8.86 |
| February 1987 | $3.88 | $9.01 |
| January 1987 | $1.12 | $8.80 |
| December 1986 | $0.90 | $7.03 |
| November 1986 | $0.95 | $7.44 |
| October 1986 | $0.87 | $7.03 |
| September 1986 | $0.84 | $6.76 |
| August 1986 | $0.87 | $7.03 |
| July 1986 | $0.82 | $6.82 |
| June 1986 | $0.95 | $7.85 |
| May 1986 | $0.94 | $7.79 |
| April 1986 | $0.89 | $7.62 |
| March 1986 | $0.78 | $6.67 |
| February 1986 | $0.82 | $7.26 |
| January 1986 | $0.71 | $6.29 |
| December 1985 | $0.73 | $6.44 |
| November 1985 | $0.70 | $6.17 |
| October 1985 | $0.63 | $5.79 |
| September 1985 | $0.61 | $5.55 |
| August 1985 | $0.68 | $6.17 |
| July 1985 | $0.71 | $6.76 |
| June 1985 | $0.71 | $6.70 |
| May 1985 | $0.68 | $6.44 |
| April 1985 | $0.61 | $6.02 |
| March 1985 | $0.68 | $6.67 |
| February 1985 | $0.73 | $7.20 |
| January 1985 | $0.75 | $7.62 |
| December 1984 | $0.63 | $6.41 |
| November 1984 | $0.67 | $6.82 |
| October 1984 | $0.58 | $6.08 |
| September 1984 | $0.60 | $6.32 |
| August 1984 | $0.68 | $7.17 |
| July 1984 | $0.55 | $5.93 |
| June 1984 | $0.55 | $5.93 |
| May 1984 | $0.61 | $6.61 |
| April 1984 | $0.68 | $7.56 |
| March 1984 | $0.65 | $7.32 |
| February 1984 | $0.62 | $6.94 |
| January 1984 | $0.79 | $9.09 |
| December 1983 | $0.82 | $9.48 |
| November 1983 | $0.83 | $9.63 |
| October 1983 | $0.70 | $8.12 |
| September 1983 | $0.76 | $8.80 |
| August 1983 | $0.73 | $8.44 |
| July 1983 | $0.81 | $9.42 |
| June 1983 | $0.94 | $10.92 |
| May 1983 | $0.87 | $10.25 |
| April 1983 | $0.86 | $10.10 |
| March 1983 | $0.91 | $10.72 |
| February 1983 | $0.98 | $11.49 |
| January 1983 | $0.81 | $9.54 |
| December 1982 | $0.74 | $8.74 |
| November 1982 | $0.75 | $8.80 |
| October 1982 | $0.70 | $8.33 |
| September 1982 | $0.67 | $7.91 |
| August 1982 | $0.55 | $6.55 |
| July 1982 | $0.52 | $6.23 |
| June 1982 | $0.49 | $5.82 |
| May 1982 | $0.50 | $6.08 |
| April 1982 | $0.59 | $7.12 |
| March 1982 | $0.57 | $6.82 |
| February 1982 | $2.87 | $7.68 |
| January 1982 | $0.69 | $8.39 |
| December 1981 | $0.80 | $9.71 |
HRS
Price: $189.13
52 week price:
Dividend Yield: 1.39%
Forward Dividend Yield: 1.45%
Payout Ratio Range:
Earnings Per Share: 5.93 USD
P/E Ratio: 24.92
Exchange: NYQ
Sector: Capital Goods
Industry: Industrial Machinery/Components
Volume: 6.7 million
Ebitda: 336.0 millionMarket Capitalization: 22.3 billion
Average Dividend Frequency: 2