HLIT

Historical Stock Prices

$7.65
*  
0.74
10.71%
Get HLIT Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading HLIT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 7.25 7.89 7.1 7.65 2,758,403
01/29/2015 7.08 7.08 6.905 6.91 1,260,101
01/28/2015 7.11 7.19 7.02 7.04 452,586
01/27/2015 6.99 7.15 6.99 7.08 525,768
01/26/2015 7.03 7.14 6.97 7.095 581,239
01/23/2015 6.97 7.06 6.94 7.01 697,494
01/22/2015 6.84 6.99 6.74 6.99 536,837
01/21/2015 6.79 6.85 6.73 6.81 264,791
01/20/2015 6.81 6.88 6.75 6.82 611,895
01/16/2015 6.73 6.89 6.67 6.82 375,933
01/15/2015 6.98 7.07 6.745 6.76 406,877
01/14/2015 6.78 6.975 6.75 6.935 409,475
01/13/2015 6.9 7.11 6.77 6.87 549,957
01/12/2015 6.75 6.82 6.525 6.82 502,523
01/09/2015 6.86 6.89 6.71 6.78 306,987
01/08/2015 6.87 6.96 6.81 6.87 571,934
01/07/2015 6.78 6.88 6.69 6.78 297,591
01/06/2015 6.9 7 6.64 6.75 527,333
01/05/2015 6.9 7.02 6.75 6.87 458,964
01/02/2015 7.09 7.13 6.9 7.01 215,349
12/31/2014 7.17 7.22 6.985 7.01 324,452
12/30/2014 7.16 7.25 7.1 7.13 355,183
12/29/2014 7.3 7.38 7.17 7.22 367,812
12/26/2014 7.29 7.37 7.22 7.32 304,748
12/24/2014 7 7.37 6.99 7.31 477,995
12/23/2014 6.98 7.08 6.89 6.97 601,909
12/22/2014 6.93 7.0698 6.8 6.99 655,711
12/19/2014 6.85 7 6.74 6.97 3,199,331
12/18/2014 6.79 6.9 6.62 6.865 533,599
12/17/2014 6.56 6.67 6.455 6.67 631,278
12/16/2014 6.52 6.696 6.46 6.55 1,007,903
12/15/2014 6.83 6.88 6.53 6.55 810,439
12/12/2014 6.88 6.94 6.75 6.83 915,487
12/11/2014 6.9 7.25 6.85 7.01 973,422
12/10/2014 7.3 7.46 7.19 7.21 672,887
12/09/2014 7 7.36 6.96 7.35 716,895
12/08/2014 7.19 7.34 7.13 7.16 485,053
12/05/2014 7.16 7.25 7.14 7.24 427,590
12/04/2014 7.09 7.25 7.06 7.16 493,514
12/03/2014 7.09 7.19 7.02 7.09 395,604
12/02/2014 6.93 7.07 6.93 7.06 329,259
12/01/2014 6.95 7 6.85 6.93 433,743
11/28/2014 7.19 7.21 6.96 7 273,422
11/26/2014 7.22 7.25 7.07 7.21 464,990
11/25/2014 6.9 7.24 6.78 7.23 717,974
11/24/2014 6.83 6.88 6.71 6.88 435,733
11/21/2014 6.89 6.93 6.81 6.83 325,254
11/20/2014 6.62 6.78 6.59 6.775 249,334
11/19/2014 6.75 6.775 6.6 6.64 287,530
11/18/2014 6.71 6.87 6.71 6.745 339,209
11/17/2014 6.76 6.835 6.67 6.69 304,858
11/14/2014 6.76 6.84 6.69 6.79 333,923
11/13/2014 6.92 6.97 6.79 6.79 288,045
11/12/2014 6.75 6.91 6.75 6.9 333,655
11/11/2014 6.91 6.91 6.74 6.81 332,808
11/10/2014 7.04 7.04 6.87 6.91 337,520
11/07/2014 7.04 7.07 6.91 7.07 597,250
11/06/2014 6.98 7.13 6.94 7.07 629,150
11/05/2014 6.88 7.05 6.79 7.01 617,947
11/04/2014 6.84 6.9 6.76 6.85 493,579
11/03/2014 6.66 6.92 6.58 6.87 712,812
10/31/2014 6.65 6.75 6.58 6.67 982,063
10/30/2014 6.13 6.53 6.13 6.5 770,286
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?