HLIT

Historical Stock Prices

$7.27
*  
0.15
2.02%
Get HLIT Alerts
*Delayed - data as of Apr. 17, 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 17-APR-2014 TO 17-APR-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.
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
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
*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?