HLIT

Harmonic Inc. Historical Stock Prices

$7.28
*  
unch
unch
Get HLIT Alerts
*Delayed - data as of Mar. 27, 2015 15:27 ET  -  Find a broker to begin trading HLIT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    HLIT Real Time
 
 
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 26-DEC-2014 TO 26-MAR-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.
15:27  7.26  7.33  7.19  7.28 132,908
03/26/2015 7.25 7.32 7.1701 7.28 311,942
03/25/2015 7.59 7.67 7.25 7.3 357,866
03/24/2015 7.64 7.72 7.58 7.61 276,180
03/23/2015 7.65 7.8 7.64 7.66 384,204
03/20/2015 7.6 7.7 7.59 7.63 961,516
03/19/2015 7.51 7.615 7.51 7.54 238,560
03/18/2015 7.55 7.63 7.49 7.55 365,186
03/17/2015 7.58 7.635 7.53 7.59 231,208
03/16/2015 7.57 7.7 7.57 7.58 313,390
03/13/2015 7.68 7.725 7.54 7.58 312,125
03/12/2015 7.5 7.685 7.47 7.68 314,324
03/11/2015 7.39 7.535 7.27 7.48 349,600
03/10/2015 7.51 7.55 7.37 7.39 419,092
03/09/2015 7.55 7.665 7.48 7.59 441,665
03/06/2015 7.56 7.68 7.52 7.54 426,915
03/05/2015 7.73 7.75 7.54 7.65 349,803
03/04/2015 7.69 7.73 7.62 7.71 420,036
03/03/2015 7.87 7.94 7.7 7.72 328,382
03/02/2015 7.78 7.98 7.78 7.92 423,807
02/27/2015 7.87 7.92 7.8 7.81 480,879
02/26/2015 7.81 7.93 7.7 7.86 364,875
02/25/2015 7.72 7.855 7.72 7.81 483,819
02/24/2015 7.89 7.95 7.71 7.75 734,076
02/23/2015 7.88 7.94 7.79 7.87 338,043
02/20/2015 7.89 7.91 7.79 7.9 433,278
02/19/2015 7.85 7.94 7.81 7.87 327,315
02/18/2015 7.89 7.935 7.82 7.89 461,462
02/17/2015 7.87 7.95 7.79 7.92 561,659
02/13/2015 7.91 7.97 7.87 7.9 426,188
02/12/2015 7.81 7.93 7.79 7.89 755,227
02/11/2015 7.73 7.82 7.63 7.77 255,012
02/10/2015 7.78 7.83 7.68 7.75 379,272
02/09/2015 7.7 7.84 7.5824 7.76 448,010
02/06/2015 7.78 7.85 7.67 7.74 642,811
02/05/2015 7.74 7.84 7.68 7.77 801,516
02/04/2015 7.71 7.86 7.61 7.69 1,045,921
02/03/2015 7.64 7.78 7.63 7.78 814,379
02/02/2015 7.64 7.8 7.59 7.64 1,558,772
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
*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?