HLIT

Harmonic Inc. Historical Stock Prices

$7.23
*  
0.35
5.09%
Get HLIT Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading HLIT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    HLIT After Hours
 
 
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: 1 Year, From 24-NOV-2013 TO 24-NOV-2014

Date Open High Low Close / Last Volume
16:00  6.90  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
08/01/2014 6.12 6.24 5.93 5.94 1,058,930
07/31/2014 5.95 6.05 5.94 6 818,042
07/30/2014 5.8 6 5.8 5.99 787,984
07/29/2014 5.85 6.16 5.66 5.73 2,038,803
07/28/2014 6.3 6.31 6.17 6.23 672,879
07/25/2014 6.23 6.3215 6.22 6.3 667,404
07/24/2014 6.29 6.39 6.26 6.3 538,827
07/23/2014 6.27 6.35 6.25 6.29 902,922
07/22/2014 6.28 6.37 6.216 6.28 549,778
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
04/17/2014 6.51 6.74 6.51 6.72 344,016
04/16/2014 6.51 6.55 6.43 6.52 356,517
04/15/2014 6.53 6.61 6.35 6.45 778,323
04/14/2014 6.57 6.62 6.47 6.5 400,257
04/11/2014 6.56 6.74 6.48 6.48 647,372
04/10/2014 6.91 6.9901 6.59 6.62 666,877
04/09/2014 6.95 6.991 6.83 6.94 452,553
04/08/2014 6.89 7 6.751 6.9 489,543
04/07/2014 6.97 6.98 6.88 6.89 568,573
04/04/2014 7.25 7.28 6.92 7 661,621
04/03/2014 7.25 7.36 7.17 7.18 550,188
04/02/2014 7.21 7.3 7.19 7.27 416,063
04/01/2014 7.17 7.25 7.13 7.22 534,449
03/31/2014 6.85 7.17 6.77 7.14 963,413
03/28/2014 6.73 6.87 6.71 6.84 579,991
03/27/2014 6.73 6.78 6.66 6.73 824,376
03/26/2014 6.83 6.88 6.66 6.71 623,570
03/25/2014 6.72 6.86 6.7 6.8 554,283
03/24/2014 6.81 6.85 6.64 6.71 452,236
03/21/2014 6.8 6.85 6.75 6.81 941,728
03/20/2014 6.64 6.79 6.64 6.76 535,407
03/19/2014 6.63 6.74 6.61 6.675 507,881
03/18/2014 6.53 6.67 6.51 6.63 718,784
03/17/2014 6.5 6.69 6.5 6.55 653,962
03/14/2014 6.49 6.6 6.49 6.49 442,928
03/13/2014 6.64 6.72 6.48 6.49 643,523
03/12/2014 6.54 6.63 6.49 6.63 618,222
03/11/2014 6.68 6.685 6.56 6.59 542,601
03/10/2014 6.65 6.7 6.59 6.65 539,365
03/07/2014 6.71 6.73 6.66 6.69 435,212
03/06/2014 6.72 6.77 6.64 6.66 503,522
03/05/2014 6.67 6.78 6.67 6.72 789,325
03/04/2014 6.49 6.79 6.37 6.69 1,197,678
03/03/2014 6.44 6.55 6.32 6.4 705,746
02/28/2014 6.53 6.635 6.46 6.49 483,366
02/27/2014 6.5 6.55 6.48 6.51 407,619
02/26/2014 6.45 6.57 6.43 6.53 344,712
02/25/2014 6.47 6.55 6.405 6.42 421,556
02/24/2014 6.56 6.6 6.47 6.49 450,679
02/21/2014 6.59 6.6 6.469 6.53 651,837
02/20/2014 6.51 6.62 6.5 6.56 539,573
02/19/2014 6.49 6.61 6.49 6.52 497,295
02/18/2014 6.46 6.58 6.45 6.53 502,947
02/14/2014 6.48 6.54 6.44 6.48 387,549
02/13/2014 6.34 6.53 6.34 6.47 595,584
02/12/2014 5.9265 6.5799 5.9265 6.41 690,523
02/11/2014 6.45 6.56 6.44 6.5 462,982
02/10/2014 6.44 6.5 6.37 6.45 519,428
02/07/2014 6.44 6.48 6.37 6.46 422,086
02/06/2014 6.34 6.48 6.28 6.43 510,959
02/05/2014 6.27 6.39 6.18 6.3 527,827
02/04/2014 6.42 6.45 6.31 6.32 606,260
02/03/2014 6.52 6.6 6.38 6.41 908,585
01/31/2014 6.49 6.638 6.48 6.56 896,145
01/30/2014 6.69 6.72 6.53 6.6 818,266
01/29/2014 6.63 6.78 6.59 6.61 813,382
01/28/2014 6.6 6.79 6.6 6.67 962,737
01/27/2014 6.64 6.78 6.58 6.59 674,924
01/24/2014 6.7 6.75 6.53 6.6 683,274
01/23/2014 6.77 6.858 6.7 6.77 511,736
01/22/2014 6.72 6.84 6.69 6.8 798,953
01/21/2014 6.57 6.81 6.57 6.71 646,140
01/17/2014 6.61 6.658 6.19 6.54 2,302,574
01/16/2014 7.31 7.35 7.11 7.12 592,108
01/15/2014 7.34 7.42 7.28 7.36 491,430
01/14/2014 7.27 7.39 7.27 7.34 315,531
01/13/2014 7.23 7.4 7.21 7.25 385,125
01/10/2014 7.29 7.43 7.15 7.29 395,206
01/09/2014 7.47 7.48 7.26 7.27 400,357
01/08/2014 7.25 7.44 7.22 7.44 402,713
01/07/2014 7.3 7.44 7.26 7.29 296,155
01/06/2014 7.39 7.4085 7.26 7.27 361,650
01/03/2014 7.33 7.41 7.193 7.38 311,175
01/02/2014 7.33 7.37 7.25 7.32 374,998
12/31/2013 7.38 7.46 7.35 7.38 374,648
12/30/2013 7.41 7.55 7.37 7.37 408,119
12/27/2013 7.46 7.47 7.38 7.45 293,697
12/26/2013 7.39 7.49 7.38 7.42 309,945
12/24/2013 7.31 7.45 7.31 7.38 212,052
12/23/2013 7.25 7.38 7.2 7.32 480,194
12/20/2013 6.93 7.35 6.835 7.25 1,641,303
12/19/2013 6.85 6.955 6.73 6.9 441,888
12/18/2013 6.81 6.89 6.71 6.88 505,089
12/17/2013 6.79 6.89 6.75 6.82 378,760
12/16/2013 6.72 6.84 6.69 6.77 346,499
12/13/2013 6.65 6.82 6.6 6.67 765,657
12/12/2013 6.99 7.1 6.64 6.66 761,976
12/11/2013 7.08 7.12 6.93 6.96 568,157
12/10/2013 7.17 7.35 7.07 7.08 464,488
12/09/2013 7.39 7.5 7.16 7.21 475,215
12/06/2013 7.36 7.44 7.26 7.38 397,635
12/05/2013 7.31 7.39 7.27 7.33 408,012
12/04/2013 7.22 7.37 7.21 7.31 440,367
12/03/2013 7.29 7.37 7.21 7.23 1,038,495
12/02/2013 7.67 7.68 7.33 7.33 605,573
11/29/2013 7.68 7.7899 7.64 7.7 253,689
11/27/2013 7.57 7.67 7.53 7.65 393,159
11/26/2013 7.45 7.61 7.42 7.58 377,861
11/25/2013 7.46 7.52 7.39 7.45 393,943
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?