Advertisement
U.S. markets closed

Harmonic Inc. (HLIT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
12.47+0.08 (+0.65%)
At close: 04:00PM EST
12.27 -0.20 (-1.60%)
After hours: 06:42PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202412.4912.6312.4412.4712.47605,700
Nov 21, 202412.1112.4412.0812.3912.391,448,000
Nov 20, 202412.2112.2812.0512.0812.08634,600
Nov 19, 202411.8212.2311.5312.2112.21879,100
Nov 18, 202412.5012.5011.9311.9511.951,007,400
Nov 15, 202412.4012.4011.8611.9211.921,360,800
Nov 14, 202412.3612.4412.0112.4012.40897,300
Nov 13, 202412.5812.5912.2612.3212.321,104,700
Nov 12, 202412.4312.6012.3512.5812.581,098,500
Nov 11, 202412.2012.5912.1112.5412.541,000,100
Nov 08, 202412.0312.3112.0112.0512.051,683,300
Nov 07, 202412.0212.2211.8511.9511.95808,100
Nov 06, 202412.0212.1911.5012.0212.021,270,100
Nov 05, 202411.0811.7411.0211.6311.631,308,200
Nov 04, 202410.9011.4010.8811.1211.121,168,300
Nov 01, 202411.0511.1610.8210.9610.961,759,700
Oct 31, 202411.5411.5510.9111.0911.092,245,300
Oct 30, 202411.1311.6211.0611.5811.582,723,400
Oct 29, 202410.9311.5710.3911.1011.107,263,100
Oct 28, 202414.8315.4614.6914.8214.822,779,200
Oct 25, 202414.8214.9114.7114.7814.78774,500
Oct 24, 202414.4814.7214.4214.7014.70573,900
Oct 23, 202414.5414.5714.2414.4514.45538,500
Oct 22, 202414.3014.5914.2114.5414.54447,900
Oct 21, 202414.4014.5114.3014.3714.37446,300
Oct 18, 202414.4914.5514.3714.4514.45561,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...