HLIT

Harmonic Inc. Historical Stock Prices

$5.94
*  
0.07
1.16%
Get HLIT Alerts
*Delayed - data as of Aug. 3, 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: 1 Year, From 03-AUG-2014 TO 03-AUG-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.
16:00  5.99  6  5.935  5.94 415,763
08/03/2015 5.99 6 5.935 5.94 416,020
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
04/29/2015 6.55 7.49 6.55 6.96 835,896
04/28/2015 7.32 7.465 7.3 7.45 415,872
04/27/2015 7.45 7.575 7.27 7.31 527,033
04/24/2015 7.51 7.51 7.38 7.45 149,524
04/23/2015 7.4 7.51 7.29 7.48 239,534
04/22/2015 7.43 7.46 7.33 7.44 137,726
04/21/2015 7.43 7.485 7.34 7.46 171,286
04/20/2015 7.28 7.43 7.28 7.38 248,557
04/17/2015 7.36 7.43 7.25 7.27 365,046
04/16/2015 7.35 7.475 7.35 7.42 224,439
04/15/2015 7.44 7.44 7.28 7.35 316,305
04/14/2015 7.53 7.53 7.36 7.39 287,676
04/13/2015 7.54 7.64 7.495 7.5 194,754
04/10/2015 7.45 7.63 7.41 7.57 386,899
04/09/2015 7.37 7.4 7.28 7.385 246,775
04/08/2015 7.28 7.4 7.28 7.365 300,591
04/07/2015 7.34 7.4 7.3 7.31 161,571
04/06/2015 7.31 7.43 7.26 7.37 228,297
04/02/2015 7.35 7.43 7.23 7.38 237,757
04/01/2015 7.36 7.39 7.26 7.35 324,961
03/31/2015 7.33 7.46 7.33 7.41 287,934
03/30/2015 7.32 7.41 7.32 7.395 293,594
03/27/2015 7.26 7.33 7.19 7.3 236,640
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
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
10/29/2014 6.45 6.49 6 6.12 1,190,475
10/28/2014 6.14 6.39 6.12 6.37 831,392
10/27/2014 6.22 6.3 6.05 6.14 426,276
10/24/2014 6.3 6.378 6.15 6.23 298,290
10/23/2014 6.15 6.37 6.15 6.32 687,434
10/22/2014 6.15 6.24 6.04 6.08 523,641
10/21/2014 6.07 6.185 6 6.16 501,225
10/20/2014 5.93 6.15 5.904 6.03 969,968
10/17/2014 6.14 6.14 6 6 542,580
10/16/2014 5.99 6.125 5.9 6.045 575,960
10/15/2014 5.69 6.12 5.64 6.11 834,751
10/14/2014 5.79 5.9 5.74 5.76 617,182
10/13/2014 5.67 5.8 5.605 5.72 972,270
10/10/2014 5.94 5.96 5.66 5.66 1,294,170
10/09/2014 6.18 6.19 5.99 6.01 493,309
10/08/2014 6.09 6.21 5.93 6.2 831,866
10/07/2014 6.22 6.26 6.08 6.08 853,793
10/06/2014 6.35 6.46 6.185 6.22 760,179
10/03/2014 6.43 6.455 6.34 6.36 366,940
10/02/2014 6.23 6.39 6.175 6.35 512,126
10/01/2014 6.3 6.38 6.21 6.21 809,655
09/30/2014 6.46 6.47 6.33 6.34 710,086
09/29/2014 6.31 6.48 6.3 6.45 406,786
09/26/2014 6.34 6.46 6.3207 6.39 519,206
09/25/2014 6.5 6.5 6.34 6.35 704,879
09/24/2014 6.41 6.48 6.39 6.45 548,214
09/23/2014 6.47 6.51 6.32 6.41 949,640
09/22/2014 6.58 6.62 6.46 6.48 675,816
09/19/2014 6.7 6.78 6.56 6.6 1,896,828
09/18/2014 6.61 6.73 6.51 6.71 770,077
09/17/2014 6.63 6.705 6.5 6.59 701,236
09/16/2014 6.49 6.63 6.44 6.61 662,375
09/15/2014 6.62 6.73 6.44 6.49 1,895,901
09/12/2014 6.95 7.06 6.72 6.74 1,009,919
09/11/2014 6.8 6.99 6.79 6.97 811,232
09/10/2014 6.91 6.99 6.89 6.93 810,254
09/09/2014 6.97 7 6.845 6.9 740,038
09/08/2014 6.85 7.04 6.82 7.02 773,874
09/05/2014 6.76 7 6.75 6.88 1,218,992
09/04/2014 6.63 6.87 6.6 6.8 884,246
09/03/2014 6.58 6.65 6.55 6.64 1,167,483
09/02/2014 6.52 6.64 6.38 6.54 747,330
08/29/2014 6.51 6.635 6.45 6.57 529,241
08/28/2014 6.42 6.51 6.364 6.5 474,278
08/27/2014 6.5 6.91 6.46 6.47 562,824
08/26/2014 6.24 6.58 6.24 6.52 536,620
08/25/2014 6.36 6.49 6.235 6.26 630,125
08/22/2014 6.23 6.42 6.1101 6.34 518,111
08/21/2014 6.08 6.27 6.08 6.23 403,967
08/20/2014 6.13 6.2 6.05 6.11 420,882
08/19/2014 6.19 6.27 6.09 6.2 381,492
08/18/2014 6.17 6.3 6.165 6.21 506,799
08/15/2014 6.26 6.26 6.08 6.15 524,392
08/14/2014 6.17 6.22 6.14 6.19 288,825
08/13/2014 6.11 6.2 6.1 6.19 301,046
08/12/2014 6.17 6.215 6.07 6.08 602,372
08/11/2014 6.05 6.29 6.02 6.23 450,115
08/08/2014 5.98 6.14 5.98 6 921,252
08/07/2014 6.19 6.23 5.98 5.99 1,120,032
08/06/2014 6.1 6.26 6 6.16 494,820
08/05/2014 6.11 6.21 6.03 6.12 553,473
08/04/2014 5.99 6.15 5.9 6.14 1,023,345
*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?