$4.36 +0.01 (%) Harmonic Inc - NASDAQ

Aug. 30, 2016 | 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
8/29/20164.474.474.324.35155,359
8/26/20164.444.464.334.45496,448
8/25/20164.184.464.134.44764,408
8/24/20164.234.264.144.19189,541
8/23/20164.214.294.134.23194,382
8/22/20164.154.234.074.16211,698
8/19/20164.174.214.104.12181,100
8/18/20164.154.194.104.18218,451
8/17/20164.104.234.074.14270,955
8/16/20164.214.234.054.11385,236
8/15/20164.114.284.114.21553,075
8/12/20164.064.183.964.17594,109
8/11/20163.964.153.904.06967,675
8/10/20163.554.193.553.952,545,112
8/9/20163.273.383.253.37288,847
8/8/20163.243.303.243.26151,016
8/5/20163.183.253.163.25238,119
8/4/20163.133.183.083.17193,805
8/3/20163.043.133.013.12160,689
8/2/20163.203.233.023.03287,353
8/1/20163.293.323.193.21350,914
7/29/20163.293.313.283.29504,965
7/28/20163.313.333.283.29236,093
7/27/20163.243.343.233.32932,993
7/26/20163.163.243.153.23219,155
7/25/20163.153.203.133.17226,596
7/22/20163.123.193.043.16245,833
7/21/20163.053.183.013.122,000,972
7/20/20162.993.092.943.07289,649
7/19/20163.063.092.982.98177,175
7/18/20163.093.153.043.08240,481
7/15/20163.133.193.083.10296,705
7/14/20163.163.183.103.11239,028
7/13/20163.153.213.093.13789,188
7/12/20163.013.183.013.15407,622
7/11/20162.953.042.953.00365,961
7/8/20162.832.952.832.93413,272
7/7/20162.782.862.732.78287,370
7/6/20162.772.972.742.76320,556
7/5/20162.942.952.722.80507,861
7/1/20162.863.032.853.01358,668
6/30/20162.812.912.762.85595,020
6/29/20162.842.902.772.80402,379
6/28/20162.692.842.692.79508,344
6/27/20162.792.792.622.65683,134
6/24/20162.932.952.802.831,279,709
6/23/20162.993.092.963.09339,521
6/22/20162.953.032.922.95454,779
6/21/20162.993.012.932.96383,961
6/20/20162.953.112.952.98744,522
6/17/20162.842.952.832.941,624,900
6/16/20162.762.842.732.83412,180
6/15/20162.692.782.682.74766,086
6/14/20162.722.752.612.70467,738
6/13/20162.802.852.712.73328,728
6/10/20162.862.882.792.82450,932
6/9/20162.982.992.882.88329,381
6/8/20163.003.112.983.00289,520
6/7/20163.063.072.963.00588,847
6/6/20162.903.112.903.07667,982
6/3/20162.832.912.822.89340,525
6/2/20162.832.882.812.84547,230
6/1/20162.842.862.762.84512,272
5/31/20162.892.922.822.86340,790
5/27/20162.862.912.752.88214,458
5/26/20162.922.922.842.87400,928
5/25/20162.712.922.712.89528,446
5/24/20162.612.712.562.701,672,705
5/23/20162.612.692.572.57250,590
5/20/20162.582.642.532.62359,363
5/19/20162.682.712.512.56491,160
5/18/20162.672.732.612.68642,710
5/17/20162.842.872.672.67778,456
5/16/20162.932.962.822.85474,720
5/13/20163.073.132.932.94843,731
5/12/20163.113.133.063.07455,848
5/11/20163.203.282.903.113,181,177
5/10/20163.333.403.273.33381,055
5/9/20163.303.423.293.32303,351
5/6/20163.333.473.243.30272,238
5/5/20163.453.593.303.33489,934
5/4/20163.443.573.413.41446,924
5/3/20163.453.503.443.47314,778
5/2/20163.453.503.433.48331,032
4/29/20163.503.513.433.46481,855
4/28/20163.503.553.463.50563,441
4/27/20163.563.593.473.54334,766
4/26/20163.433.573.423.57304,230
4/25/20163.603.643.403.43391,245
4/22/20163.453.613.443.61731,203
4/21/20163.343.483.283.463,972,360
4/20/20163.313.393.313.34319,775
4/19/20163.343.403.343.36208,043
4/18/20163.293.363.253.34382,656
4/15/20163.273.333.243.31318,779
4/14/20163.293.323.243.30554,074
4/13/20163.233.323.233.29424,368
4/12/20163.203.253.143.23658,351
4/11/20163.113.213.113.20341,270
4/8/20163.103.133.033.09553,077
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center