$6.23 -0.09 (%) Harmonic Inc - NASDAQ

Oct. 24, 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
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
10/3/20146.436.466.346.36366,940
10/2/20146.236.396.186.35512,126
10/1/20146.306.386.216.21809,655
9/30/20146.466.476.336.34710,086
9/29/20146.316.486.306.45406,786
9/26/20146.346.466.326.39519,206
9/25/20146.506.506.346.35704,879
9/24/20146.416.486.396.45548,214
9/23/20146.476.516.326.41949,640
9/22/20146.586.626.466.48675,816
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center