Quantcast
HLIT

Historical Stock Prices

$3.75
*  
unch
unch
Get HLIT Alerts
*Delayed - data as of Apr. 20, 2018  -  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 20-JAN-2018 TO 20-APR-2018

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.
04/20/2018 3.7 3.8 3.65 3.75 303,055
04/19/2018 3.65 3.8 3.6196 3.75 304,403
04/18/2018 3.7 3.75 3.6 3.65 392,413
04/17/2018 3.7 3.75 3.6 3.675 449,607
04/16/2018 3.7 3.75 3.6 3.65 252,918
04/13/2018 3.75 3.8 3.6 3.7 423,296
04/12/2018 3.9 3.9 3.7 3.725 310,951
04/11/2018 3.75 3.9 3.7 3.9 296,457
04/10/2018 3.8 3.8 3.7 3.75 204,789
04/09/2018 3.7 3.85 3.5 3.75 658,026
04/06/2018 3.85 3.9 3.65 3.75 407,214
04/05/2018 3.75 3.95 3.75 3.9 234,538
04/04/2018 3.8 3.8 3.7 3.75 299,930
04/03/2018 3.75 3.875 3.7 3.85 347,608
04/02/2018 3.8 3.85 3.7 3.75 238,549
03/29/2018 3.9 3.9 3.75 3.8 313,862
03/28/2018 3.85 3.95 3.75 3.9 323,600
03/27/2018 3.9 3.95 3.8 3.85 321,580
03/26/2018 3.8 3.9 3.7 3.85 407,356
03/23/2018 3.9 3.975 3.8 3.8 388,600
03/22/2018 3.75 3.95 3.75 3.9 405,085
03/21/2018 3.85 3.9 3.65 3.8 597,604
03/20/2018 3.9 3.95 3.85 3.85 359,033
03/19/2018 3.85 3.95 3.7 3.9 586,423
03/16/2018 3.65 3.9 3.6 3.85 1,350,436
03/15/2018 3.75 3.75 3.6 3.65 314,831
03/14/2018 3.75 3.85 3.7 3.7 328,611
03/13/2018 3.75 3.9 3.7 3.75 949,707
03/12/2018 3.55 3.75 3.55 3.7 811,421
03/09/2018 3.75 3.75 3.4 3.55 1,275,368
03/08/2018 3.75 3.75 3.7 3.75 88,934
03/07/2018 3.7 3.775 3.625 3.7 584,395
03/06/2018 3.6 3.75 3.5999 3.7 401,500
03/05/2018 3.45 3.8 3.4 3.6 910,848
03/02/2018 3.45 3.5362 3.35 3.45 661,011
03/01/2018 2.95 3.55 2.9 3.5 1,932,262
02/28/2018 3 3.05 2.95 3.025 1,206,741
02/27/2018 3 3.05 2.95 2.975 614,517
02/26/2018 2.95 3 2.95 3 817,439
02/23/2018 3 3 2.95 2.95 217,733
02/22/2018 2.95 3.05 2.95 2.95 277,116
02/21/2018 2.95 3.05 2.95 3 588,729
02/20/2018 3 3.1 2.95 3 2,985,959
02/16/2018 3.2 3.25 2.95 2.95 1,200,031
02/15/2018 3.3 3.3335 3.2 3.225 179,516
02/14/2018 3.25 3.4 3.2 3.3 529,085
02/13/2018 3.2 3.35 3.15 3.3 239,048
02/12/2018 3.2 3.35 3.2 3.25 188,020
02/09/2018 3.2 3.275 3.15 3.2 566,430
02/08/2018 3.55 3.55 3.15 3.15 839,242
02/07/2018 3.55 3.6 3.475 3.5 203,767
02/06/2018 3.4 3.55 3.4 3.55 275,458
02/05/2018 3.45 3.5 3.45 3.45 365,725
02/02/2018 3.65 3.75 3.45 3.45 560,750
02/01/2018 3.65 3.775 3.65 3.7 282,817
01/31/2018 3.75 3.8 3.65 3.65 392,425
01/30/2018 3.7 3.8 3.65 3.75 219,269
01/29/2018 3.7 3.75 3.6 3.75 337,832
01/26/2018 3.75 3.85 3.65 3.7 281,227
01/25/2018 3.95 3.95 3.65 3.725 792,172
01/24/2018 3.8 3.95 3.8 3.85 362,462
01/23/2018 3.9 3.9295 3.8 3.825 244,970
01/22/2018 3.9 4 3.9 3.95 153,046
*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?

Smart Portfolio