$6.60 -0.11 (%) Harmonic Inc - NASDAQ

Sep. 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
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
7/30/20145.806.005.805.99787,984
7/29/20145.856.165.665.732,038,803
7/28/20146.306.316.176.23678,356
7/25/20146.236.326.226.30667,404
7/24/20146.296.396.266.30538,827
7/23/20146.276.356.256.29902,922
7/22/20146.286.376.226.28549,778
7/21/20146.106.286.106.24768,646
7/18/20145.986.145.986.13577,060
7/17/20145.996.065.986.00705,390
7/16/20146.046.085.926.01864,611
7/15/20146.126.245.965.981,436,681
7/14/20146.066.516.056.152,404,302
7/11/20147.107.157.017.13709,378
7/10/20147.187.247.077.081,430,543
7/9/20147.377.447.327.33766,256
7/8/20147.467.497.277.361,201,351
7/7/20147.507.537.447.50546,478
7/3/20147.487.587.467.54426,982
7/2/20147.577.637.447.47833,002
7/1/20147.507.667.427.60792,700
6/30/20147.417.477.387.46525,086
6/27/20147.317.467.297.451,147,463
6/26/20147.387.427.237.38692,360
6/25/20147.377.547.247.41964,494
6/24/20147.417.597.387.441,369,169
6/23/20147.477.517.417.46517,501
6/20/20147.457.517.387.491,658,514
6/19/20147.507.527.377.40516,864
6/18/20147.457.537.377.50570,725
6/17/20147.387.507.277.42553,299
6/16/20147.497.557.387.41449,651
6/13/20147.697.697.537.54412,829
6/12/20147.597.687.497.62540,047
6/11/20147.647.717.557.62490,500
6/10/20147.667.757.557.71559,663
6/9/20147.567.747.557.721,189,178
6/6/20147.487.617.477.59994,377
6/5/20147.237.477.237.47756,047
6/4/20147.247.357.167.24883,216
6/3/20147.097.287.087.251,629,404
6/2/20147.287.307.077.09496,159
5/30/20147.387.407.247.24583,915
5/29/20147.467.467.347.36320,319
5/28/20147.367.467.347.40466,868
5/27/20147.427.487.347.36636,242
5/23/20147.307.427.257.39421,941
5/22/20147.307.347.187.28331,170
5/21/20147.297.347.187.26704,370
5/20/20147.397.397.207.27617,451
5/19/20147.247.417.217.38429,575
5/16/20147.187.307.127.30838,684
5/15/20147.107.277.037.18876,632
5/14/20147.227.227.047.09705,535
5/13/20147.277.327.167.22465,276
5/12/20147.087.366.967.30479,149
5/9/20146.907.136.837.07628,436
5/8/20146.947.016.886.951,068,210
5/7/20147.047.076.856.93826,392
5/6/20147.117.287.017.02633,939
5/5/20147.047.186.987.15471,683
5/2/20147.097.207.027.09502,985
5/1/20147.057.166.957.05684,862
4/30/20146.957.096.907.031,101,382
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center