HARBIN ELECTRIC Historical Stock Price

Below is the stock price history for Harbin Electric HRBN. Data is recorded each day for the historical open, high, low, close and volume. The Harbin Electric stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Harbin Electric Historical Stock Price

DateOpenHighLowCloseVolume
2011-11-01 23.44 23.64 23.36 23.41 156,296
2011-10-31 23.43 23.71 23.30 23.44 169,193
2011-10-28 22.90 23.00 22.44 22.51 85,095
2011-10-27 23.05 23.05 22.91 22.91 34,444
2011-10-26 22.77 23.01 22.77 22.97 127,119
2011-10-25 23.00 23.00 22.76 22.86 130,316
2011-10-24 23.02 23.20 22.95 22.97 144,145
2011-10-21 22.94 23.02 22.90 22.96 147,349
2011-10-20 22.89 23.08 22.79 22.88 72,517
2011-10-19 22.79 22.90 22.64 22.82 152,220
2011-10-18 22.335 22.87 22.27 22.645 205,138
2011-10-17 22.54 22.65 22.00 22.385 198,386
2011-10-14 22.02 22.32 21.95 22.04 115,081
2011-10-13 21.19 22.09 21.17 22.04 128,048
2011-10-12 21.10 21.50 20.98 21.49 158,706
2011-10-11 20.67 21.11 20.67 21.00 85,396
2011-10-10 21.44 21.45 19.81 20.41 205,241
2011-10-07 21.61 21.89 21.06 21.13 140,647
2011-10-06 21.80 22.34 21.01 21.66 244,959
2011-10-05 21.01 21.75 21.01 21.67 158,575
2011-10-04 20.71 21.105 20.71 21.02 126,241
2011-10-03 20.70 21.24 20.61 20.99 112,886
2011-09-30 20.40 21.36 20.33 20.71 400,442
2011-09-29 18.49 20.08 18.49 19.13 341,893
2011-09-28 19.80 19.80 17.63 18.17 206,750
2011-09-27 19.88 20.13 19.38 19.64 93,854
2011-09-26 20.29 20.83 19.715 19.86 204,750
2011-09-23 19.82 20.21 19.81 19.86 118,930
2011-09-22 20.70 20.93 20.25 20.28 269,655
2011-09-21 20.90 21.03 20.62 20.62 197,677

» More Harbin Electric Stock Price History

To see other companies like Harbin Electric (HRBN), view our stock market today for news, and other data.