$6.97 +0.11 (%) Harmonic Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HLIT historical data

Date Open High Low Close Volume
12/19/20146.857.006.746.973,199,331
12/18/20146.796.906.626.87536,655
12/17/20146.566.676.466.67631,278
12/16/20146.526.706.466.551,007,903
12/15/20146.836.886.536.55810,439
12/12/20146.886.946.756.83915,487
12/11/20146.907.256.857.01973,422
12/10/20147.307.467.197.21672,887
12/9/20147.007.366.967.35716,895
12/8/20147.197.347.137.16485,053
12/5/20147.167.257.147.24427,590
12/4/20147.097.257.067.16493,514
12/3/20147.097.197.027.09395,604
12/2/20146.937.076.937.06329,259
12/1/20146.957.006.856.93433,743
11/28/20147.197.216.967.00273,422
11/26/20147.227.257.077.21464,990
11/25/20146.907.246.787.23717,974
11/24/20146.836.886.716.88435,733
11/21/20146.896.936.816.83325,254
11/20/20146.626.786.596.78249,401
11/19/20146.756.786.606.64287,530
11/18/20146.716.876.716.75339,209
11/17/20146.766.846.676.69304,858
11/14/20146.766.846.696.79333,923
11/13/20146.926.976.796.79288,045
11/12/20146.756.916.756.90333,655
11/11/20146.916.916.746.81333,033
11/10/20147.047.046.876.91337,520
11/7/20147.047.076.917.07597,250
11/6/20146.987.136.947.07629,150
11/5/20146.887.056.797.01617,947
11/4/20146.846.906.766.85500,179
11/3/20146.666.926.586.87712,812
10/31/20146.656.756.586.67982,063
10/30/20146.136.536.136.50770,286
10/29/20146.456.496.006.121,190,475
10/28/20146.146.396.126.37831,392
10/27/20146.226.306.056.14426,276
10/24/20146.306.386.156.23298,290
10/23/20146.156.376.156.32687,434
10/22/20146.156.246.046.08523,641
10/21/20146.076.196.006.16501,225
10/20/20145.936.155.906.03969,968
10/17/20146.146.146.006.00542,580
10/16/20145.996.135.906.05576,211
10/15/20145.696.125.646.11834,751
10/14/20145.795.905.745.76617,182
10/13/20145.675.805.615.72972,270
10/10/20145.945.965.665.661,294,170
10/9/20146.186.195.996.01493,309
10/8/20146.096.215.936.20831,866
10/7/20146.226.266.086.08853,793
10/6/20146.356.466.196.22760,179
10/3/20146.436.466.346.36366,940
10/2/20146.236.396.186.35512,126
10/1/20146.306.386.216.21809,655
9/30/20146.466.476.336.34710,086
9/29/20146.316.486.306.45406,786
9/26/20146.346.466.326.39519,206
9/25/20146.506.506.346.35704,879
9/24/20146.416.486.396.45548,214
9/23/20146.476.516.326.41949,640
9/22/20146.586.626.466.48675,816
9/19/20146.706.786.566.601,896,828
9/18/20146.616.736.516.71770,077
9/17/20146.636.716.506.59701,236
9/16/20146.496.636.446.61662,375
9/15/20146.626.736.446.491,895,901
9/12/20146.957.066.726.741,009,919
9/11/20146.806.996.796.97811,232
9/10/20146.916.996.896.93810,254
9/9/20146.977.006.856.90740,038
9/8/20146.857.046.827.02773,874
9/5/20146.767.006.756.881,218,992
9/4/20146.636.876.606.80884,246
9/3/20146.586.656.556.641,167,483
9/2/20146.526.646.386.54747,330
8/29/20146.516.646.456.57529,241
8/28/20146.426.516.366.50474,278
8/27/20146.506.916.466.47562,824
8/26/20146.246.586.246.52536,620
8/25/20146.366.496.246.26630,125
8/22/20146.236.426.116.34518,111
8/21/20146.086.276.086.23403,967
8/20/20146.136.206.056.11420,882
8/19/20146.196.276.096.20381,492
8/18/20146.176.306.176.21506,799
8/15/20146.266.266.086.15524,392
8/14/20146.176.226.146.19288,825
8/13/20146.116.206.106.19301,046
8/12/20146.176.226.076.08602,372
8/11/20146.056.296.026.23450,115
8/8/20145.986.145.986.00921,252
8/7/20146.196.235.985.991,120,032
8/6/20146.106.266.006.16494,820
8/5/20146.116.216.036.12553,473
8/4/20145.996.155.906.141,023,345
8/1/20146.126.245.935.941,062,400
7/31/20145.956.055.946.00818,042
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center