Harmonic Inc $6.72

up +0.20


17/4/2014 08:10 PM  |  NASDAQ : HLIT  
Industries : Telecommunications / Communication Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HLIT historical data

Date Open High Low Close Volume
4/17/20146.516.746.516.72344,016
4/16/20146.516.556.436.52356,517
4/15/20146.536.616.356.45778,323
4/14/20146.576.626.476.50400,257
4/11/20146.566.746.486.48647,372
4/10/20146.916.996.596.62666,877
4/9/20146.956.996.836.94452,553
4/8/20146.897.006.756.90489,543
4/7/20146.976.986.886.89570,173
4/4/20147.257.286.927.00661,621
4/3/20147.257.367.177.18553,888
4/2/20147.217.307.197.27416,063
4/1/20147.177.257.137.22534,449
3/31/20146.857.176.777.14963,413
3/28/20146.736.876.716.84579,991
3/27/20146.736.786.666.73833,664
3/26/20146.836.886.666.71623,572
3/25/20146.726.866.706.80554,283
3/24/20146.816.856.646.71452,236
3/21/20146.806.856.756.81941,728
3/20/20146.646.796.646.76535,407
3/19/20146.636.746.616.68507,881
3/18/20146.536.676.516.63718,784
3/17/20146.506.696.506.55653,962
3/14/20146.496.606.496.49442,928
3/13/20146.646.726.486.49643,523
3/12/20146.546.636.496.63618,222
3/11/20146.686.696.566.59542,601
3/10/20146.656.706.596.65539,365
3/7/20146.716.736.666.69435,212
3/6/20146.726.776.646.66503,522
3/5/20146.676.786.676.72789,325
3/4/20146.496.796.376.691,222,560
3/3/20146.446.556.326.40705,746
2/28/20146.536.646.466.49483,366
2/27/20146.506.556.486.51407,619
2/26/20146.456.576.436.53344,712
2/25/20146.476.556.416.42421,656
2/24/20146.566.606.476.49450,679
2/21/20146.596.606.476.53651,837
2/20/20146.516.626.506.56539,573
2/19/20146.496.616.496.52497,295
2/18/20146.466.586.456.53502,947
2/14/20146.486.546.446.48387,549
2/13/20146.346.536.346.47595,584
2/12/20145.936.585.936.41690,523
2/11/20146.456.566.446.50462,982
2/10/20146.446.506.376.45519,428
2/7/20146.446.486.376.46422,086
2/6/20146.346.486.286.43510,959
2/5/20146.276.396.186.30527,827
2/4/20146.426.456.316.32606,260
2/3/20146.526.606.386.41908,585
1/31/20146.496.646.486.56896,145
1/30/20146.696.726.536.60818,266
1/29/20146.636.786.596.61813,382
1/28/20146.606.796.606.67962,737
1/27/20146.646.786.586.59674,924
1/24/20146.706.756.536.60683,274
1/23/20146.776.866.706.77511,736
1/22/20146.726.846.696.80798,953
1/21/20146.576.816.576.71646,140
1/17/20146.616.666.196.542,302,570
1/16/20147.317.357.117.12592,108
1/15/20147.347.427.287.36491,430
1/14/20147.277.397.277.34315,531
1/13/20147.237.407.217.25385,125
1/10/20147.297.437.157.29395,206
1/9/20147.477.487.267.27400,357
1/8/20147.257.447.227.44402,713
1/7/20147.307.447.267.29296,155
1/6/20147.397.417.267.27361,650
1/3/20147.337.417.197.38311,175
1/2/20147.337.377.257.32374,998
12/31/20137.387.467.357.38374,648
12/30/20137.417.557.377.37408,119
12/27/20137.467.477.387.45293,697
12/26/20137.397.497.387.42309,945
12/24/20137.317.457.317.38212,052
12/23/20137.257.387.207.32480,194
12/20/20136.937.356.847.251,641,300
12/19/20136.856.966.736.90441,888
12/18/20136.816.896.716.88505,089
12/17/20136.796.896.756.82378,760
12/16/20136.726.846.696.77346,499
12/13/20136.656.826.606.67765,657
12/12/20136.997.106.646.66761,976
12/11/20137.087.126.936.96568,157
12/10/20137.177.357.077.08464,488
12/9/20137.397.507.167.21475,215
12/6/20137.367.447.267.38397,635
12/5/20137.317.397.277.33408,012
12/4/20137.227.377.217.31440,367
12/3/20137.297.377.217.231,041,330
12/2/20137.677.687.337.33605,573
11/29/20137.687.797.647.70253,689
11/27/20137.577.677.537.65393,159
11/26/20137.457.617.427.58377,861
11/25/20137.467.527.397.45393,943
11/22/20137.357.467.327.45379,978
Trading Center