Advertisement
U.S. Markets close in 3 hrs 31 mins

Harmonic Inc. (HLIT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
14.48+0.05 (+0.35%)
As of 12:28PM EDT. Market open.
Advertisement
Time Period:
Oct 18, 2023 - Oct 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202414.4914.5114.3714.4814.48208,100
Oct 17, 202414.3014.5114.2414.4314.43471,500
Oct 16, 202414.2814.3414.1714.3014.30566,900
Oct 15, 202413.9214.3713.7914.1614.161,002,200
Oct 14, 202413.7113.7913.5713.7813.78403,800
Oct 11, 202413.4613.6913.4613.6713.67376,500
Oct 10, 202413.5513.5513.3613.4613.46545,000
Oct 09, 202413.3713.6913.2813.5913.59729,800
Oct 08, 202413.3113.7113.2913.3713.37767,400
Oct 07, 202413.6313.7213.2013.2413.24985,800
Oct 04, 202413.9513.9813.7113.7613.76639,900
Oct 03, 202413.7613.8513.5513.7313.73696,700
Oct 02, 202413.8414.0513.8013.8913.89583,700
Oct 01, 202414.5814.5813.9213.9513.95689,200
Sep 30, 202414.4014.7514.2814.5714.571,018,900
Sep 27, 202414.6314.7814.4714.4914.491,077,200
Sep 26, 202414.4114.5014.3114.4814.48841,600
Sep 25, 202414.3814.5114.2114.2314.23858,900
Sep 24, 202414.2514.5014.1514.4014.40880,900
Sep 23, 202414.2214.4414.1714.2414.24656,500
Sep 20, 202414.0614.2613.9814.0514.052,163,300
Sep 19, 202413.9614.1513.5914.1314.131,078,300
Sep 18, 202413.5713.8713.3513.5913.591,151,200
Sep 17, 202413.5013.7513.4613.5913.59674,700
Sep 16, 202413.4113.5213.1913.4513.45728,200
Sep 13, 202413.8513.9813.3613.4113.412,399,600
Sep 12, 202413.9613.9613.7213.8113.811,180,900
Sep 11, 202413.4814.0113.4013.8413.842,744,500
Sep 10, 202413.4213.7613.3513.5813.582,032,300
Sep 09, 202413.3413.6013.0513.3613.36757,700
Sep 06, 202413.8813.9113.1313.3213.321,233,900
Sep 05, 202414.1314.1913.9113.9113.91944,500
Sep 04, 202414.1414.2213.9614.0614.06657,000
Sep 03, 202414.3214.4214.1214.1614.16988,600
Aug 30, 202414.6814.7714.4314.4514.451,056,700
Aug 29, 202414.3214.8014.3214.6614.66710,500
Aug 28, 202414.2714.4314.1014.2514.25787,900
Aug 27, 202414.2714.4214.1714.3414.34572,100
Aug 26, 202414.4614.5014.2314.4814.48699,900
Aug 23, 202413.8014.4413.7514.4114.41999,800
Aug 22, 202414.0014.0413.6913.7213.72426,200
Aug 21, 202413.9414.0413.8513.9713.97641,000
Aug 20, 202414.1014.1113.9113.9213.92571,500
Aug 19, 202414.0314.1413.9714.0814.08856,000
Aug 16, 202413.9714.2013.9413.9813.981,304,700
Aug 15, 202414.1014.2713.9614.0114.011,081,300
Aug 14, 202413.6113.9613.5013.6713.67657,200
Aug 13, 202413.2413.5813.2013.5413.54775,500
Aug 12, 202413.1213.2313.0013.2313.23583,800
Aug 09, 202413.2413.2413.0313.1313.13660,800
Aug 08, 202413.0913.3512.9813.2813.28754,200
Aug 07, 202413.5413.5412.8612.8912.89974,300
Aug 06, 202413.2513.5412.9513.2813.28982,600
Aug 05, 202413.1313.6113.0513.1313.131,487,800
Aug 02, 202414.0714.3813.7913.9213.921,925,600
Aug 01, 202414.7014.7014.0114.5014.501,905,000
Jul 31, 202414.3214.8814.2114.6614.663,270,200
Jul 30, 202414.8115.3113.6414.2414.246,780,700
Jul 29, 202412.1112.1111.7011.7511.751,960,800
Jul 26, 202412.0112.1711.9712.0412.041,166,800
Jul 25, 202412.0412.1511.8711.8911.891,245,000
Jul 24, 202412.3512.5211.9111.9611.961,066,100
Jul 23, 202412.5312.5712.3912.4612.46846,800
Jul 22, 202412.2912.6312.2112.5712.57680,000
Jul 19, 202412.4612.4612.2712.2812.28574,800
Jul 18, 202412.6912.7612.3112.4212.421,109,900
Jul 17, 202412.5112.7312.5112.6012.601,698,700
Jul 16, 202412.4012.6912.3412.5812.581,373,200
Jul 15, 202412.0312.3211.8912.3212.321,780,900
Jul 12, 202412.0312.0711.8211.9111.911,302,600
Jul 11, 202412.1012.2211.9812.0012.001,814,400
Jul 10, 202411.9512.0911.9212.0412.041,311,800
Jul 09, 202412.0912.1711.9912.0412.041,250,400
Jul 08, 202411.9312.1911.9312.0312.031,083,000
Jul 05, 202411.9511.9611.7611.8311.83544,900
Jul 03, 202411.9212.0211.8311.9511.95686,300
Jul 02, 202411.8311.9211.7611.9111.91663,700
Jul 01, 202411.7711.9111.7311.8711.87763,800
Jun 28, 202411.8111.9111.7411.7711.772,654,400
Jun 27, 202411.6011.7211.5511.7111.71677,200
Jun 26, 202411.5211.7211.5111.5611.56947,700
Jun 25, 202411.4611.6911.4111.6211.62663,700
Jun 24, 202411.5211.7311.4311.5111.51776,700
Jun 21, 202411.2111.5511.2111.5111.511,434,900
Jun 20, 202411.0011.3010.9711.2011.20713,900
Jun 18, 202411.4611.5011.0711.0911.09841,100
Jun 17, 202411.3711.5111.2611.4511.45852,400
Jun 14, 202411.2911.3211.1311.2611.26713,200
Jun 13, 202411.3911.4311.1911.2911.291,171,200
Jun 12, 202411.4211.7111.3111.3911.39691,200
Jun 11, 202411.2111.3411.1211.2311.23890,800
Jun 10, 202411.3511.3611.1411.2611.26619,300
Jun 07, 202411.6411.6911.4811.4911.49892,200
Jun 06, 202411.7511.8311.5911.7211.72879,100
Jun 05, 202411.9012.0711.6311.8211.821,057,400
Jun 04, 202412.2012.2211.8411.8811.88957,400
Jun 03, 202412.2312.4312.1812.3112.31925,100
May 31, 202412.1712.2711.9612.2312.231,387,600
May 30, 202411.9312.2011.8812.1512.151,085,200
May 29, 202411.9112.0411.8211.8311.83653,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...