$7.81 -0.05 (%) Harmonic Inc - NASDAQ

Feb. 27, 2015 | 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
2/27/20157.877.927.807.81480,879
2/26/20157.817.937.707.86364,875
2/25/20157.727.867.727.81483,819
2/24/20157.897.957.717.75734,076
2/23/20157.887.947.797.87338,043
2/20/20157.897.917.797.90433,278
2/19/20157.857.947.817.87327,315
2/18/20157.897.947.827.89461,462
2/17/20157.877.957.797.92561,659
2/13/20157.917.977.877.90426,188
2/12/20157.817.937.797.89755,227
2/11/20157.737.827.637.77255,012
2/10/20157.787.837.687.75379,272
2/9/20157.707.847.587.76448,010
2/6/20157.787.857.677.74642,811
2/5/20157.747.847.687.77801,516
2/4/20157.717.867.617.691,045,921
2/3/20157.647.787.637.78814,379
2/2/20157.647.807.597.641,558,772
1/30/20157.257.897.107.652,758,403
1/29/20157.087.086.916.911,260,101
1/28/20157.117.197.027.04452,586
1/27/20156.997.156.997.08525,768
1/26/20157.037.146.977.10581,239
1/23/20156.977.066.947.01697,494
1/22/20156.846.996.746.99536,837
1/21/20156.796.856.736.81264,791
1/20/20156.816.886.756.82611,895
1/16/20156.736.896.676.82375,933
1/15/20156.987.076.756.76406,877
1/14/20156.786.986.756.94409,475
1/13/20156.907.116.776.87549,957
1/12/20156.756.826.536.82502,523
1/9/20156.866.896.716.78306,987
1/8/20156.876.966.816.87571,934
1/7/20156.786.886.696.78297,591
1/6/20156.907.006.646.75527,333
1/5/20156.907.026.756.87458,964
1/2/20157.097.136.907.01215,349
12/31/20147.177.226.997.01324,452
12/30/20147.167.257.107.13355,183
12/29/20147.307.387.177.22367,812
12/26/20147.297.377.227.32304,748
12/24/20147.007.376.997.31477,995
12/23/20146.987.086.896.97601,909
12/22/20146.937.076.806.99655,711
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center