Quantcast
HLIT

Harmonic Inc. Common Stock Historical Stock Prices

$5.45
*  
0.25
4.81%
Get HLIT Alerts
*Delayed - data as of Sep. 21, 2018 12:36 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 20-JUN-2018 TO 20-SEP-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.
12:36 5.40 5.60 5.25 5.45 443,995
09/20/2018 5.1 5.25 5.05 5.2 250,519
09/19/2018 5.15 5.2 5.05 5.05 248,209
09/18/2018 5.2 5.3 5.125 5.175 196,883
09/17/2018 5.3 5.35 5.2 5.2 108,349
09/14/2018 5.2 5.35 5.15 5.325 321,694
09/13/2018 5.25 5.25 5.15 5.2 115,232
09/12/2018 5.2 5.25 5.15 5.2 110,746
09/11/2018 5.3 5.3 5.125 5.25 154,674
09/10/2018 5.25 5.3 5.2 5.275 113,121
09/07/2018 5.05 5.3 5 5.3 224,858
09/06/2018 5.45 5.45 5.05 5.1 420,245
09/05/2018 5.5 5.55 5.35 5.4 212,807
09/04/2018 5.5 5.6 5.475 5.55 370,073
08/31/2018 5.4 5.45 5.35 5.45 257,197
08/30/2018 5.55 5.55 5.375 5.45 298,644
08/29/2018 5.55 5.65 5.35 5.55 448,346
08/28/2018 5.55 5.55 5.5 5.55 139,079
08/27/2018 5.5 5.6 5.45 5.5 282,354
08/24/2018 5.45 5.65 5.4 5.55 457,206
08/23/2018 5.3 5.45 5.3 5.4 319,998
08/22/2018 5.3 5.35 5.25 5.3 225,918
08/21/2018 5.3 5.3 5.15 5.3 343,215
08/20/2018 5.25 5.3 5.2 5.25 264,829
08/17/2018 5.2 5.35 5.15 5.25 261,160
08/16/2018 5.25 5.3 5.125 5.25 352,422
08/15/2018 5.05 5.3 5 5.25 536,588
08/14/2018 5.1 5.15 5 5 202,761
08/13/2018 5.15 5.2 5 5.1 322,111
08/10/2018 5.2 5.25 5.125 5.175 239,569
08/09/2018 5.25 5.3 5.2 5.2 376,487
08/08/2018 5.2 5.3 5.1625 5.25 407,579
08/07/2018 5.15 5.223 5.1 5.2 208,697
08/06/2018 5.2 5.25 5.05 5.2 390,614
08/03/2018 5.25 5.3 5.025 5.15 624,524
08/02/2018 5.1 5.325 4.95 5.25 1,624,195
08/01/2018 4.6 4.75 4.45 4.75 304,307
07/31/2018 4.35 4.7 4.25 4.6 709,586
07/30/2018 4.5 4.8 4.5 4.725 586,874
07/27/2018 4.4 4.575 4.35 4.5 421,114
07/26/2018 4.4 4.45 4.325 4.4 209,929
07/25/2018 4.4 4.4 4.3 4.4 202,553
07/24/2018 4.4 4.4 4.3 4.375 247,972
07/23/2018 4.4 4.45 4.35 4.45 148,450
07/20/2018 4.35 4.45 4.35 4.45 189,494
07/19/2018 4.3 4.45 4.3 4.375 180,794
07/18/2018 4.35 4.4 4.3 4.35 115,409
07/17/2018 4.35 4.35 4.25 4.35 118,488
07/16/2018 4.35 4.4 4.35 4.35 162,576
07/13/2018 4.45 4.45 4.35 4.4 396,394
07/12/2018 4.4 4.45 4.35 4.45 180,444
07/11/2018 4.35 4.4 4.25 4.4 157,670
07/10/2018 4.3 4.35 4.2777 4.35 140,301
07/09/2018 4.3 4.3 4.2 4.3 62,659
07/06/2018 4.2 4.25 4.2 4.25 72,830
07/05/2018 4.2 4.25 4.2 4.2 156,192
07/03/2018 4.35 4.4 4.15 4.15 328,676
07/02/2018 4.25 4.45 4.2 4.45 282,158
06/29/2018 4.25 4.35 4.2 4.25 253,768
06/28/2018 4.25 4.25 4.15 4.2 264,998
06/27/2018 4.35 4.4 4.25 4.25 259,714
06/26/2018 4.25 4.45 4.2005 4.35 479,737
06/25/2018 4.2 4.25 4.05 4.225 345,950
06/22/2018 4.2 4.3 4.05 4.25 1,900,881
06/21/2018 4.4 4.4 4.15 4.2 900,924
06/20/2018 4.4 4.4 4.25 4.35 295,777
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for HLIT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio