HARMONIC $6.10

up +0.03


24/5/2013 04:24 PM  |  NASDAQ : HLIT  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

HLIT historical data

Date Open High Low Close Volume
5/24/2013 6.07 6.13 6.02 6.10 6832
5/23/2013 5.97 6.10 5.97 6.07 7857
5/22/2013 6.05 6.08 5.99 6.05 12267
5/21/2013 6.05 6.13 6.03 6.07 10978
5/20/2013 6.01 6.08 6.00 6.08 11902
5/17/2013 5.96 6.05 5.93 6.05 12083
5/16/2013 5.98 6.08 5.90 5.93 8672
5/15/2013 5.90 6.04 5.90 6.00 10533
5/14/2013 5.84 5.94 5.83 5.90 9671
5/13/2013 5.84 5.91 5.82 5.85 4242
5/10/2013 5.83 5.90 5.81 5.88 4205
5/9/2013 5.81 5.86 5.77 5.82 3007
5/8/2013 5.85 5.87 5.75 5.84 7563
5/7/2013 5.83 5.89 5.77 5.89 4479
5/6/2013 5.71 5.85 5.70 5.84 4366
5/3/2013 5.69 5.78 5.65 5.72 8980
5/2/2013 5.55 5.64 5.51 5.61 4691
5/1/2013 5.70 5.72 5.50 5.53 11907
4/30/2013 5.68 5.74 5.65 5.68 8091
4/29/2013 5.71 5.73 5.64 5.69 10831
4/26/2013 5.69 5.81 5.67 5.71 8801
4/25/2013 5.84 5.84 5.66 5.68 11751
4/24/2013 5.88 5.92 5.74 5.79 20319
4/23/2013 5.90 6.05 5.90 6.02 12398
4/22/2013 5.83 5.97 5.56 5.89 14660
4/19/2013 5.47 5.55 5.42 5.51 4676
4/18/2013 5.54 5.57 5.44 5.47 6213
4/17/2013 5.60 5.66 5.45 5.50 7805
4/16/2013 5.61 5.68 5.51 5.65 3829
4/15/2013 5.86 5.87 5.50 5.52 7787
4/12/2013 5.90 5.95 5.80 5.89 4459
4/11/2013 5.91 5.97 5.87 5.91 4968
4/10/2013 5.76 5.97 5.75 5.93 8878
4/9/2013 5.72 5.76 5.66 5.72 4443
4/8/2013 5.54 5.70 5.52 5.68 4923
4/5/2013 5.46 5.60 5.45 5.55 5098
4/4/2013 5.59 5.61 5.45 5.60 4108
4/3/2013 5.60 5.70 5.56 5.59 5147
4/2/2013 5.80 5.83 5.56 5.57 6427
4/1/2013 5.77 5.83 5.68 5.77 6452
3/28/2013 5.79 5.85 5.76 5.79 3950
3/27/2013 5.71 5.79 5.68 5.77 3863
3/26/2013 5.80 5.85 5.68 5.77 3265
3/25/2013 5.81 5.89 5.71 5.77 4574
3/22/2013 5.74 5.81 5.72 5.77 3632
3/21/2013 5.77 5.85 5.70 5.73 3504
3/20/2013 5.79 5.85 5.70 5.82 4108
3/19/2013 5.84 5.91 5.66 5.74 6451
3/18/2013 5.70 5.87 5.67 5.83 4656
3/15/2013 5.88 5.88 5.74 5.78 7630
3/14/2013 5.81 5.89 5.77 5.87 4216
3/13/2013 5.77 5.89 5.74 5.82 4110
3/12/2013 5.79 5.87 5.73 5.78 4570
3/11/2013 5.78 5.88 5.78 5.82 3292
3/8/2013 5.83 5.93 5.80 5.82 5822
3/7/2013 5.74 5.80 5.74 5.78 3533
3/6/2013 5.70 5.77 5.66 5.72 3886
3/5/2013 5.65 5.80 5.65 5.70 8057
3/4/2013 5.56 5.69 5.56 5.59 5755
3/1/2013 5.62 5.67 5.55 5.60 5940
2/28/2013 5.63 5.75 5.57 5.69 7675
2/27/2013 5.53 5.75 5.53 5.62 6392
2/26/2013 5.57 5.61 5.52 5.52 4655
2/25/2013 5.74 5.80 5.53 5.54 5248
2/22/2013 5.65 5.68 5.60 5.68 3966
2/21/2013 5.68 5.76 5.51 5.59 4957
2/20/2013 5.80 5.83 5.66 5.67 6133
2/19/2013 5.68 5.83 5.66 5.78 6040
2/15/2013 5.75 5.77 5.64 5.68 4916
2/14/2013 5.45 5.73 5.45 5.70 8321
2/13/2013 5.50 5.54 5.42 5.48 6684
2/12/2013 5.46 5.50 5.40 5.46 4081
2/11/2013 5.37 5.45 5.33 5.44 3059
2/8/2013 5.38 5.38 5.32 5.35 3149
2/7/2013 5.33 5.39 5.33 5.35 3287
2/6/2013 5.31 5.35 5.25 5.35 3598
2/5/2013 5.35 5.39 5.29 5.36 3520
2/4/2013 5.27 5.36 5.24 5.29 5241
2/1/2013 5.24 5.38 5.17 5.34 6209
1/31/2013 5.20 5.24 5.14 5.23 5702
1/30/2013 5.07 5.23 4.85 5.19 14439
1/29/2013 5.49 5.49 5.31 5.44 6667
1/28/2013 5.47 5.49 5.38 5.48 4190
1/25/2013 5.60 5.61 5.43 5.46 6259
1/24/2013 5.43 5.61 5.31 5.57 8050
1/23/2013 5.21 5.45 5.17 5.44 8892
1/22/2013 5.20 5.22 5.08 5.21 6066
1/18/2013 5.24 5.24 5.17 5.23 4664
1/17/2013 5.13 5.25 5.11 5.24 3239
1/16/2013 5.11 5.15 5.08 5.09 4780
1/15/2013 5.03 5.14 5.02 5.14 3555
1/14/2013 5.05 5.13 5.03 5.09 2771
1/11/2013 5.07 5.11 5.00 5.09 3782
1/10/2013 5.10 5.11 5.02 5.06 3111
1/9/2013 5.12 5.18 5.03 5.08 4698
1/8/2013 5.16 5.23 5.05 5.10 4020
1/7/2013 5.11 5.23 5.04 5.18 3308
1/4/2013 5.04 5.18 5.00 5.17 4687
1/3/2013 5.10 5.23 4.97 5.00 9747
1/2/2013 5.20 5.31 5.15 5.29 9431
Marketplace
Trading Center