$3.14 +0.02 (%) Harmonic Inc - NASDAQ

Feb. 10, 2016 | 02:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HLIT historical data

Date Open High Low Close Volume
2/9/20163.083.183.053.12203,446
2/8/20163.063.143.003.13323,270
2/5/20163.263.333.093.09661,413
2/4/20163.203.333.193.29215,013
2/3/20163.153.243.083.20274,061
2/2/20163.273.303.103.11270,819
2/1/20163.273.323.173.291,142,078
1/29/20163.173.503.173.30964,867
1/28/20163.333.373.123.14366,892
1/27/20163.373.423.263.31293,707
1/26/20163.263.473.263.441,792,182
1/25/20163.273.313.213.26325,897
1/22/20163.363.443.273.30310,185
1/21/20163.243.323.203.28375,666
1/20/20163.223.313.133.21892,077
1/19/20163.383.443.243.27530,298
1/15/20163.323.413.163.33843,537
1/14/20163.453.513.323.40802,629
1/13/20163.513.533.273.331,098,494
1/12/20163.523.583.363.43629,190
1/11/20163.463.513.433.50590,224
1/8/20163.523.603.453.46606,770
1/7/20163.583.623.483.53476,356
1/6/20163.643.763.593.64973,033
1/5/20163.933.953.653.681,890,904
1/4/20164.034.043.913.95455,332
12/31/20154.154.204.074.07426,531
12/30/20154.204.224.154.16305,333
12/29/20154.234.254.184.20382,715
12/28/20154.274.304.114.18428,309
12/24/20154.244.334.244.31173,754
12/23/20154.224.264.154.21449,428
12/22/20154.274.274.204.20313,437
12/21/20154.194.244.104.24584,501
12/18/20154.204.254.124.211,354,622
12/17/20154.314.354.184.21340,488
12/16/20154.434.464.284.30586,847
12/15/20154.254.374.194.34705,598
12/14/20154.254.344.164.20553,457
12/11/20154.294.374.214.26644,056
12/10/20154.354.404.304.30634,278
12/9/20154.494.494.254.3411,946,888
12/8/20154.764.764.374.491,718,574
12/7/20155.335.365.215.25233,368
12/4/20155.395.515.345.34360,922
12/3/20155.485.535.355.42425,971
12/2/20155.635.715.465.46288,077
12/1/20155.575.665.535.62254,008
11/30/20155.635.695.495.53375,414
11/27/20155.535.625.515.5974,943
11/25/20155.465.585.435.55154,578
11/24/20155.445.535.435.45246,623
11/23/20155.375.515.325.49171,791
11/20/20155.355.445.295.40318,538
11/19/20155.275.345.245.32264,991
11/18/20155.265.335.195.31419,932
11/17/20155.205.325.135.23631,070
11/16/20155.145.245.065.19854,517
11/13/20155.365.785.115.16618,267
11/12/20155.505.535.415.41230,742
11/11/20155.665.665.515.51227,726
11/10/20155.795.825.635.65282,769
11/9/20155.905.905.715.78237,062
11/6/20155.815.925.775.90225,949
11/5/20155.865.895.785.85176,507
11/4/20155.935.965.825.87244,020
11/3/20155.816.005.805.96303,490
11/2/20155.755.825.705.80328,823
10/30/20155.865.905.755.76835,850
10/29/20155.815.955.795.83354,047
10/28/20155.686.005.525.85814,103
10/27/20155.815.885.625.70690,843
10/26/20156.046.065.865.89247,538
10/23/20156.006.075.966.02347,102
10/22/20155.906.065.875.98375,994
10/21/20156.106.105.875.89320,438
10/20/20155.976.135.966.10339,052
10/19/20155.956.045.926.00150,682
10/16/20156.026.045.736.00366,979
10/15/20155.936.025.886.00397,719
10/14/20155.936.005.865.89353,657
10/13/20155.936.045.875.92349,995
10/12/20155.916.015.855.97377,356
10/9/20155.825.975.725.94409,881
10/8/20155.825.885.465.761,174,621
10/7/20156.136.316.136.31268,994
10/6/20156.086.216.006.13304,013
10/5/20155.856.125.856.11323,599
10/2/20155.715.855.675.84383,762
10/1/20155.805.925.665.75310,408
9/30/20155.835.875.775.80264,169
9/29/20155.845.905.755.77281,089
9/28/20155.875.965.845.84247,649
9/25/20155.935.975.835.89376,999
9/24/20155.825.915.775.88318,078
9/23/20155.765.895.715.84302,886
9/22/20155.825.845.685.72315,605
9/21/20155.906.005.835.85245,517
9/18/20156.036.115.855.87789,436
9/17/20156.176.196.066.10284,242
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center