Quantcast
HLIT

Historical Stock Prices

$5.08
*  
0.12
2.42%
Get HLIT Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 4.95 5.1 4.8 5.08 718,341
01/17/2019 4.79 5.01 4.77 4.96 372,885
01/16/2019 4.79 4.91 4.775 4.82 198,904
01/15/2019 4.67 4.85 4.67 4.8 212,892
01/14/2019 4.74 4.75 4.58 4.67 294,718
01/11/2019 4.72 4.81 4.65 4.8 662,071
01/10/2019 4.98 5.05 4.77 4.84 340,850
01/09/2019 5.01 5.11 4.95 5.02 424,454
01/08/2019 4.9 5.08 4.87 5.01 330,156
01/07/2019 4.82 4.95 4.82 4.88 344,190
01/04/2019 4.55 4.85 4.55 4.84 415,356
01/03/2019 4.72 4.74 4.51 4.52 530,291
01/02/2019 4.63 4.9 4.6 4.81 489,740
12/31/2018 4.7 4.745 4.59 4.72 375,244
12/28/2018 4.57 4.77 4.55 4.66 303,172
12/27/2018 4.59 4.68 4.48 4.58 487,552
12/26/2018 4.58 4.66 4.53 4.66 299,359
12/24/2018 4.55 4.69 4.5 4.57 251,698
12/21/2018 4.74 4.8 4.58 4.61 2,647,331
12/20/2018 4.86 4.96 4.68 4.72 459,792
12/19/2018 4.99 5.13 4.86 4.91 386,553
12/18/2018 5.01 5.1099 4.96 4.98 315,323
12/17/2018 5.11 5.26 4.96 4.99 745,242
12/14/2018 5.33 5.53 5.13 5.15 350,987
12/13/2018 5.44 5.4774 5.35 5.42 1,779,314
12/12/2018 5.45 5.59 5.4 5.43 403,427
12/11/2018 5.29 5.39 5.21 5.37 1,661,736
12/10/2018 5.11 5.21 5.065 5.18 321,971
12/07/2018 5.47 5.53 5.08 5.09 401,849
12/06/2018 5.4 5.48 5.32 5.44 367,469
12/04/2018 5.8 5.81 5.455 5.48 309,973
12/03/2018 5.7 5.88 5.61 5.84 344,260
11/30/2018 5.6 5.655 5.49 5.62 982,169
11/29/2018 5.85 5.85 5.62 5.63 222,577
11/28/2018 5.62 5.89 5.58 5.85 473,438
11/27/2018 5.6 5.71 5.56 5.59 186,251
11/26/2018 5.61 5.645 5.53 5.61 205,874
11/23/2018 5.57 5.725 5.57 5.6 85,938
11/21/2018 5.45 5.58 5.28 5.57 408,271
11/20/2018 5.53 5.585 5.3 5.45 567,695
11/19/2018 5.95 5.95 5.54 5.58 380,414
11/16/2018 5.96 6.075 5.61 5.98 949,235
11/15/2018 6.07 6.32 5.98 6.05 1,124,437
11/14/2018 5.98 6.23 5.89 6.09 1,032,124
11/13/2018 5.87 6.04 5.79 5.93 332,404
11/12/2018 5.82 5.95 5.62 5.84 353,386
11/09/2018 5.97 6 5.85 5.92 383,168
11/08/2018 5.95 6.03 5.811 5.96 296,395
11/07/2018 5.98 6.09 5.79 5.97 425,740
11/06/2018 5.95 6.05 5.85 5.94 338,906
11/05/2018 6.14 6.15 5.93 6.05 490,731
11/02/2018 5.59 6.23 5.59 6.16 1,688,994
11/01/2018 5.54 5.73 5.31 5.62 383,389
10/31/2018 5.56 5.65 5.49 5.51 496,885
10/30/2018 5.4 5.5 4.65 5.5 847,005
10/29/2018 5.5 5.77 5.4 5.57 545,263
10/26/2018 5.39 5.53 5.27 5.44 220,923
10/25/2018 5.34 5.52 5.32 5.48 283,736
10/24/2018 5.48 5.58 5.28 5.3 199,105
10/23/2018 5.46 5.555 5.33 5.5 212,582
10/22/2018 5.34 5.52 5.3 5.51 195,044
10/19/2018 5.35 5.44 5.29 5.31 183,932
10/18/2018 5.46 5.5 5.32 5.37 157,322
*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