$3.41 -0.06 (%) Harmonic Inc - NASDAQ

May. 4, 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
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
3/4/20163.413.453.243.25546,536
3/3/20163.423.533.313.39596,037
3/2/20163.353.533.323.44744,657
3/1/20163.353.473.353.37696,954
2/29/20163.023.353.023.351,482,172
2/26/20163.203.213.043.041,397,500
2/25/20163.113.183.063.18421,660
2/24/20162.983.122.933.09729,926
2/23/20163.163.192.922.99853,365
2/22/20163.453.503.173.19805,789
2/19/20163.363.463.223.43842,714
2/18/20163.143.403.113.36837,565
2/17/20163.303.553.133.131,201,286
2/16/20163.233.393.213.32506,438
2/12/20163.103.213.103.19593,365
2/11/20163.123.363.043.142,508,388
2/10/20163.133.203.123.15244,082
2/9/20163.083.183.053.12203,446
2/8/20163.063.143.003.13323,270
2/5/20163.263.333.093.09661,413
2/4/20163.203.333.193.29215,013
2/3/20163.153.243.083.20274,061
2/2/20163.273.303.103.11270,819
2/1/20163.273.323.173.291,142,078
1/29/20163.173.503.173.30964,867
1/28/20163.333.373.123.14366,892
1/27/20163.373.423.263.31293,707
1/26/20163.263.473.263.441,792,182
1/25/20163.273.313.213.26325,897
1/22/20163.363.443.273.30310,185
1/21/20163.243.323.203.28375,666
1/20/20163.223.313.133.21892,077
1/19/20163.383.443.243.27530,298
1/15/20163.323.413.163.33843,537
1/14/20163.453.513.323.40802,629
1/13/20163.513.533.273.331,098,494
1/12/20163.523.583.363.43629,190
1/11/20163.463.513.433.50590,224
1/8/20163.523.603.453.46606,770
1/7/20163.583.623.483.53476,356
1/6/20163.643.763.593.64973,033
1/5/20163.933.953.653.681,890,904
1/4/20164.034.043.913.95455,332
12/31/20154.154.204.074.07426,531
12/30/20154.204.224.154.16305,333
12/29/20154.234.254.184.20382,715
12/28/20154.274.304.114.18428,309
12/24/20154.244.334.244.31173,754
12/23/20154.224.264.154.21449,428
12/22/20154.274.274.204.20313,437
12/21/20154.194.244.104.24584,501
12/18/20154.204.254.124.211,354,622
12/17/20154.314.354.184.21340,488
12/16/20154.434.464.284.30586,847
12/15/20154.254.374.194.34705,598
12/14/20154.254.344.164.20553,457
12/11/20154.294.374.214.26644,056
12/10/20154.354.404.304.30634,278
12/9/20154.494.494.254.3411,946,888
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center