$5.90 0.00 (%) Harmonic Inc - NASDAQ

Jul. 29, 2015 | 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
7/29/20156.006.015.835.90895,220
7/28/20156.486.495.766.021,737,455
7/27/20156.576.596.476.47308,587
7/24/20156.516.676.466.58341,662
7/23/20156.656.746.446.48592,504
7/22/20156.716.716.616.62169,004
7/21/20156.756.826.686.71269,120
7/20/20156.806.806.676.72298,531
7/17/20156.906.936.776.78309,154
7/16/20157.027.086.866.87345,361
7/15/20156.967.096.836.95256,987
7/14/20156.927.036.906.99359,431
7/13/20156.816.916.816.90209,669
7/10/20156.726.856.696.82456,855
7/9/20156.756.796.586.65472,256
7/8/20156.616.716.616.68346,844
7/7/20156.606.706.536.65441,448
7/6/20156.656.726.566.61361,557
7/2/20156.786.826.686.71416,703
7/1/20156.916.956.766.84315,353
6/30/20156.926.986.786.83358,685
6/29/20157.127.136.896.91378,317
6/26/20157.177.196.957.141,187,433
6/25/20157.157.177.047.13383,975
6/24/20157.247.267.077.09466,293
6/23/20157.267.367.207.29205,083
6/22/20157.227.277.157.23353,842
6/19/20157.257.287.137.17523,626
6/18/20157.277.337.227.27386,233
6/17/20157.307.317.217.24159,892
6/16/20157.137.327.067.25294,744
6/15/20157.157.227.057.17239,032
6/12/20157.217.237.117.18186,520
6/11/20156.877.256.817.22204,839
6/10/20157.197.337.147.24499,574
6/9/20157.097.146.997.13319,393
6/8/20157.067.107.027.08314,485
6/5/20156.877.066.817.05252,076
6/4/20156.997.076.866.86470,659
6/3/20156.917.186.887.12397,131
6/2/20156.766.976.756.88209,146
6/1/20156.866.936.766.78388,292
5/29/20156.816.896.786.81309,823
5/28/20156.836.906.816.83201,397
5/27/20156.766.876.756.86207,729
5/26/20156.746.896.726.78351,015
5/22/20156.876.936.806.83207,402
5/21/20156.946.986.876.90179,519
5/20/20156.956.976.876.93266,197
5/19/20156.956.986.886.90273,301
5/18/20156.907.006.876.93372,920
5/15/20156.936.976.856.93341,416
5/14/20156.917.016.886.96507,825
5/13/20157.177.206.896.90660,269
5/12/20156.897.156.757.13527,518
5/11/20156.856.966.856.91328,268
5/8/20156.806.866.756.84379,080
5/7/20156.706.816.706.73276,049
5/6/20156.806.896.666.73505,745
5/5/20156.896.976.766.78468,778
5/4/20156.957.036.916.94261,661
5/1/20157.057.156.926.95752,194
4/30/20156.937.056.917.01651,386
4/29/20156.557.496.556.96835,896
4/28/20157.327.477.307.45415,872
4/27/20157.457.587.277.31527,033
4/24/20157.517.517.387.45149,524
4/23/20157.407.517.297.48239,534
4/22/20157.437.467.337.44137,726
4/21/20157.437.497.347.46171,286
4/20/20157.287.437.287.38248,557
4/17/20157.367.437.257.27365,046
4/16/20157.357.487.357.42224,439
4/15/20157.447.447.287.35316,305
4/14/20157.537.537.367.39287,676
4/13/20157.547.647.507.50194,754
4/10/20157.457.637.417.57386,899
4/9/20157.377.407.287.39246,775
4/8/20157.287.407.287.37300,591
4/7/20157.347.407.307.31161,571
4/6/20157.317.437.267.37228,297
4/2/20157.357.437.237.38237,757
4/1/20157.367.397.267.35324,961
3/31/20157.337.467.337.41287,934
3/30/20157.327.417.327.40293,594
3/27/20157.267.337.197.30236,640
3/26/20157.257.327.177.28311,942
3/25/20157.597.677.257.30357,866
3/24/20157.647.727.587.61279,411
3/23/20157.657.807.647.66384,204
3/20/20157.607.707.597.63961,516
3/19/20157.517.627.517.54241,818
3/18/20157.557.637.497.55365,186
3/17/20157.587.647.537.59231,208
3/16/20157.577.707.577.58313,390
3/13/20157.687.737.547.58312,125
3/12/20157.507.697.477.68314,324
3/11/20157.397.547.277.48349,695
3/10/20157.517.557.377.39419,092
3/9/20157.557.677.487.59441,665
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!