HLIT

Historical Stock Prices

$6.01
*  
0.01
0.17%
Get HLIT Alerts
*Delayed - data as of Jul. 31, 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-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 6.03 6.09 5.9 6.01 502,671
07/30/2015 5.76 6.135 5.76 6 803,277
07/29/2015 6 6.01 5.825 5.9 895,220
07/28/2015 6.48 6.49 5.755 6.02 1,737,455
07/27/2015 6.57 6.59 6.47 6.47 308,587
07/24/2015 6.51 6.67 6.46 6.58 341,662
07/23/2015 6.65 6.735 6.44 6.48 592,504
07/22/2015 6.71 6.71 6.61 6.62 169,004
07/21/2015 6.75 6.82 6.68 6.71 269,120
07/20/2015 6.8 6.8 6.67 6.72 298,531
07/17/2015 6.9 6.93 6.77 6.78 309,154
07/16/2015 7.02 7.08 6.86 6.87 345,361
07/15/2015 6.96 7.09 6.83 6.95 256,987
07/14/2015 6.92 7.03 6.9 6.99 359,431
07/13/2015 6.81 6.91 6.81 6.9 209,669
07/10/2015 6.72 6.85 6.69 6.82 456,855
07/09/2015 6.75 6.79 6.58 6.65 472,256
07/08/2015 6.61 6.71 6.61 6.68 346,844
07/07/2015 6.6 6.7 6.53 6.65 441,448
07/06/2015 6.65 6.72 6.56 6.61 361,532
07/02/2015 6.78 6.82 6.68 6.71 416,703
07/01/2015 6.91 6.95 6.76 6.84 315,353
06/30/2015 6.92 6.98 6.78 6.83 358,685
06/29/2015 7.12 7.13 6.89 6.91 377,248
06/26/2015 7.17 7.19 6.945 7.14 1,187,433
06/25/2015 7.15 7.17 7.04 7.13 383,975
06/24/2015 7.24 7.26 7.07 7.09 466,293
06/23/2015 7.26 7.36 7.2015 7.29 205,083
06/22/2015 7.22 7.27 7.15 7.23 353,842
06/19/2015 7.25 7.28 7.13 7.17 523,626
06/18/2015 7.27 7.33 7.22 7.27 386,233
06/17/2015 7.3 7.31 7.21 7.24 159,892
06/16/2015 7.13 7.32 7.06 7.25 294,744
06/15/2015 7.15 7.215 7.05 7.17 239,032
06/12/2015 7.21 7.23 7.11 7.18 186,520
06/11/2015 6.87 7.25 6.81 7.22 204,839
06/10/2015 7.19 7.33 7.14 7.24 499,574
06/09/2015 7.09 7.14 6.99 7.13 319,193
06/08/2015 7.06 7.1 7.02 7.08 314,485
06/05/2015 6.87 7.06 6.81 7.05 252,076
06/04/2015 6.99 7.07 6.86 6.86 470,659
06/03/2015 6.91 7.18 6.88 7.12 397,131
06/02/2015 6.76 6.97 6.75 6.88 209,146
06/01/2015 6.86 6.93 6.76 6.78 388,292
05/29/2015 6.81 6.89 6.78 6.81 309,823
05/28/2015 6.83 6.9 6.813 6.83 201,397
05/27/2015 6.76 6.87 6.75 6.86 207,729
05/26/2015 6.74 6.89 6.72 6.78 351,015
05/22/2015 6.87 6.93 6.795 6.825 207,402
05/21/2015 6.94 6.98 6.87 6.9 179,519
05/20/2015 6.95 6.965 6.87 6.93 266,197
05/19/2015 6.95 6.98 6.88 6.9 273,301
05/18/2015 6.9 7 6.87 6.93 372,920
05/15/2015 6.93 6.97 6.85 6.925 341,416
05/14/2015 6.91 7.01 6.88 6.96 507,825
05/13/2015 7.17 7.2 6.89 6.9 660,269
05/12/2015 6.89 7.15 6.75 7.13 527,518
05/11/2015 6.85 6.96 6.85 6.91 328,268
05/08/2015 6.8 6.86 6.745 6.84 379,080
05/07/2015 6.7 6.81 6.7 6.73 276,049
05/06/2015 6.8 6.89 6.66 6.73 505,745
05/05/2015 6.89 6.97 6.76 6.78 468,778
05/04/2015 6.95 7.03 6.91 6.94 261,661
05/01/2015 7.05 7.15 6.92 6.95 752,194
04/30/2015 6.93 7.05 6.91 7.01 651,386
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?