HLIT

Harmonic Inc. Historical Stock Prices

$6.24
*  
0.11
1.79%
Get HLIT Alerts
*Delayed - data as of Jul. 21, 2014  -  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 for next time

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

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  6.10  6.275  6.10  6.24 768,274
07/21/2014 6.1 6.275 6.1 6.24 768,646
07/18/2014 5.98 6.14 5.98 6.13 577,060
07/17/2014 5.99 6.06 5.98 6 705,390
07/16/2014 6.04 6.075 5.92 6.01 864,611
07/15/2014 6.12 6.24 5.96 5.98 1,436,681
07/14/2014 6.06 6.51 6.051 6.15 2,404,302
07/11/2014 7.1 7.15 7.01 7.13 709,378
07/10/2014 7.18 7.24 7.07 7.08 1,430,543
07/09/2014 7.37 7.44 7.315 7.33 766,256
07/08/2014 7.46 7.49 7.27 7.36 1,201,351
07/07/2014 7.5 7.53 7.44 7.5 546,478
07/03/2014 7.48 7.575 7.46 7.54 426,982
07/02/2014 7.57 7.63 7.44 7.47 833,002
07/01/2014 7.5 7.66 7.42 7.595 792,700
06/30/2014 7.41 7.47 7.375 7.46 525,086
06/27/2014 7.31 7.46 7.29 7.45 1,117,655
06/26/2014 7.38 7.42 7.23 7.38 692,360
06/25/2014 7.37 7.5397 7.24 7.41 964,494
06/24/2014 7.41 7.59 7.38 7.44 1,369,169
06/23/2014 7.47 7.51 7.41 7.46 517,501
06/20/2014 7.45 7.51 7.38 7.49 1,658,514
06/19/2014 7.5 7.52 7.37 7.4 516,864
06/18/2014 7.45 7.53 7.365 7.5 570,725
06/17/2014 7.38 7.495 7.27 7.42 553,299
06/16/2014 7.49 7.55 7.38 7.41 449,651
06/13/2014 7.69 7.69 7.53 7.54 412,829
06/12/2014 7.59 7.68 7.49 7.62 540,047
06/11/2014 7.64 7.71 7.55 7.62 490,500
06/10/2014 7.66 7.745 7.55 7.71 559,663
06/09/2014 7.56 7.74 7.55 7.72 1,189,178
06/06/2014 7.48 7.61 7.47 7.59 994,377
06/05/2014 7.23 7.47 7.23 7.47 756,047
06/04/2014 7.24 7.35 7.16 7.24 883,216
06/03/2014 7.09 7.28 7.08 7.25 1,629,404
06/02/2014 7.28 7.3 7.07 7.09 496,159
05/30/2014 7.38 7.4 7.24 7.24 583,915
05/29/2014 7.46 7.46 7.34 7.36 320,319
05/28/2014 7.36 7.46 7.34 7.4 466,868
05/27/2014 7.42 7.48 7.34 7.36 636,242
05/23/2014 7.3 7.42 7.25 7.39 421,941
05/22/2014 7.3 7.34 7.183 7.28 324,557
05/21/2014 7.29 7.34 7.18 7.26 704,370
05/20/2014 7.39 7.39 7.2 7.27 617,451
05/19/2014 7.24 7.41 7.21 7.38 429,575
05/16/2014 7.18 7.3 7.12 7.3 838,684
05/15/2014 7.1 7.27 7.03 7.18 874,632
05/14/2014 7.22 7.22 7.04 7.09 705,535
05/13/2014 7.27 7.32 7.159 7.22 465,276
05/12/2014 7.08 7.36 6.96 7.3 479,149
05/09/2014 6.9 7.13 6.83 7.07 628,436
05/08/2014 6.94 7.01 6.875 6.95 1,068,210
05/07/2014 7.04 7.07 6.85 6.93 826,392
05/06/2014 7.11 7.28 7.005 7.02 633,037
05/05/2014 7.04 7.18 6.98 7.15 471,683
05/02/2014 7.09 7.2 7.02 7.09 502,985
05/01/2014 7.05 7.155 6.95 7.05 684,862
04/30/2014 6.95 7.09 6.9 7.03 1,100,443
04/29/2014 7.14 7.196 6.98 7 665,645
04/28/2014 7.17 7.25 6.95 7.08 763,377
04/25/2014 7.31 7.34 7.1101 7.17 655,525
04/24/2014 7.36 7.435 7.2 7.37 854,837
04/23/2014 6.85 7.47 6.81 7.33 1,290,322
04/22/2014 6.82 6.97 6.7201 6.9 487,667
04/21/2014 6.75 6.8 6.64 6.78 264,883
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?