$4.85 -0.10 (%) Harmonic Inc - NASDAQ

Dec. 2, 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
12/2/20164.954.954.704.85307,213
12/1/20164.655.004.604.95887,767
11/30/20164.754.884.504.65474,623
11/29/20164.654.854.604.70354,385
11/28/20164.754.804.504.65354,593
11/25/20164.704.754.654.70205,389
11/23/20164.704.804.554.75344,276
11/22/20164.704.754.504.70321,749
11/21/20164.804.804.304.65560,760
11/18/20164.704.854.454.55458,529
11/17/20164.904.954.654.70382,018
11/16/20164.604.954.404.90820,680
11/15/20165.055.054.604.60510,034
11/14/20165.055.104.855.05595,752
11/11/20164.255.004.054.901,045,846
11/10/20164.604.853.804.503,780,910
11/9/20164.805.354.765.35598,542
11/8/20164.955.084.754.95288,708
11/7/20164.855.034.754.90534,486
11/4/20164.905.004.654.75484,743
11/3/20164.805.054.754.90313,390
11/2/20165.055.154.754.75460,018
11/1/20165.055.154.955.00332,295
10/31/20164.955.154.905.10474,275
10/28/20164.655.304.605.00513,010
10/27/20165.105.194.854.85362,616
10/26/20165.205.355.155.15311,836
10/25/20165.355.505.155.30315,029
10/24/20165.555.555.305.40245,571
10/21/20165.405.455.355.45356,186
10/20/20165.455.605.305.45211,793
10/19/20165.505.555.305.40337,498
10/18/20165.555.705.355.55920,581
10/17/20165.255.555.255.45364,062
10/14/20165.505.575.285.32605,449
10/13/20165.505.615.415.47466,190
10/12/20165.695.735.525.56385,213
10/11/20165.885.925.615.67383,513
10/10/20165.806.085.735.90352,156
10/7/20166.006.035.805.91420,111
10/6/20165.886.045.855.93337,094
10/5/20165.896.135.855.93624,846
10/4/20165.806.105.785.84955,720
10/3/20165.935.985.755.761,231,698
9/30/20165.895.985.805.93904,157
9/29/20165.665.895.545.881,704,492
9/28/20165.215.995.125.834,808,303
9/27/20164.594.684.504.66270,741
9/26/20164.694.734.604.60440,126
9/23/20164.804.804.604.702,268,099
9/22/20164.794.944.754.78508,038
9/21/20164.694.814.614.761,026,611
9/20/20164.644.714.604.65292,553
9/19/20164.674.794.624.64874,058
9/16/20164.764.794.594.66989,038
9/15/20164.704.814.704.75264,400
9/14/20164.834.854.654.66432,006
9/13/20164.915.034.764.81470,846
9/12/20164.805.014.775.01604,474
9/9/20164.944.994.804.82462,685
9/8/20165.245.245.045.04543,836
9/7/20165.045.245.045.14553,304
9/6/20165.105.154.885.081,185,989
9/2/20164.505.154.435.102,236,001
9/1/20164.354.484.304.45312,139
8/31/20164.354.454.294.34406,062
8/30/20164.384.474.354.36166,168
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center