$3.32 +0.09 (%) Harmonic Inc - NASDAQ

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HLIT historical data

Date Open High Low Close Volume
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
4/7/20163.143.163.023.06692,698
4/6/20163.253.263.163.17337,149
4/5/20163.243.303.233.23315,177
4/4/20163.313.343.273.28287,529
4/1/20163.233.323.213.29334,790
3/31/20163.293.323.243.271,169,604
3/30/20163.293.363.233.31498,384
3/29/20163.153.333.103.30479,972
3/28/20163.233.263.183.19386,443
3/24/20163.173.253.153.231,008,030
3/23/20163.213.293.193.19942,699
3/22/20163.253.263.193.23289,478
3/21/20163.243.303.203.26556,877
3/18/20163.183.253.153.221,545,835
3/17/20163.043.183.003.15525,846
3/16/20162.973.032.913.03309,771
3/15/20163.123.142.852.96720,692
3/14/20163.293.293.123.14394,932
3/11/20163.203.283.183.28323,935
3/10/20163.313.403.143.15330,205
3/9/20163.143.303.143.28916,706
3/8/20163.253.313.153.18516,901
3/7/20163.253.453.233.27959,803
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center