Quantcast
HLIT

Harmonic Inc. Common Stock Historical Stock Prices

$6.095
*  
0.165
2.78%
Get HLIT Alerts
*Delayed - data as of Nov. 14, 2018 12:47 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
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 13-AUG-2018 TO 13-NOV-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.
12:47 5.98 6.14 5.89 6.095 351,056
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
10/17/2018 5.53 5.55 5.39 5.47 154,098
10/16/2018 5.32 5.55 5.22 5.53 295,540
10/15/2018 5.25 5.31 5.12 5.29 273,555
10/12/2018 5.29 5.4 5.21 5.29 321,235
10/11/2018 5.47 5.47 5.2 5.21 411,317
10/10/2018 5.56 5.64 5.46 5.5 291,739
10/09/2018 5.71 5.8 5.47 5.55 271,816
10/08/2018 5.79 5.93 5.68 5.71 407,307
10/05/2018 5.71 5.77 5.64 5.765 437,766
10/04/2018 5.45 5.74 5.41 5.7 462,220
10/03/2018 5.5 5.5 5.4091 5.42 129,514
10/02/2018 5.48 5.54 5.44 5.5 205,846
10/01/2018 5.54 5.65 5.48 5.49 460,998
09/28/2018 5.45 5.55 5.4 5.5 223,115
09/27/2018 5.45 5.5 5.45 5.45 132,277
09/26/2018 5.45 5.55 5.4 5.4 327,479
09/25/2018 5.55 5.55 5.4 5.5 459,037
09/24/2018 5.6 5.65 5.5 5.5 425,006
09/21/2018 5.4 5.6 5.25 5.4 1,316,178
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
*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