NasdaqGS - Delayed Quote USD

Harmonic Inc. (HLIT)

9.99 -0.04 (-0.40%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 10.01 10.12 9.93 9.99 9.99 1,706,700
Apr 17, 2024 10.25 10.40 9.98 10.03 10.03 1,750,600
Apr 16, 2024 10.26 10.34 10.10 10.23 10.23 1,733,900
Apr 15, 2024 10.59 10.65 10.27 10.33 10.33 2,506,700
Apr 12, 2024 10.76 10.84 10.47 10.56 10.56 3,287,700
Apr 11, 2024 11.02 11.02 10.53 10.91 10.91 3,200,500
Apr 10, 2024 11.10 11.32 10.92 10.94 10.94 5,193,500
Apr 9, 2024 12.21 12.36 10.91 11.22 11.22 6,596,300
Apr 8, 2024 12.98 13.15 12.96 13.14 13.14 635,500
Apr 5, 2024 13.00 13.07 12.83 12.94 12.94 797,800
Apr 4, 2024 13.50 13.53 12.99 13.04 13.04 1,147,800
Apr 3, 2024 12.79 13.39 12.79 13.30 13.30 1,055,900
Apr 2, 2024 12.94 13.11 12.87 12.91 12.91 1,087,200
Apr 1, 2024 13.47 13.68 12.93 13.06 13.06 1,293,300
Mar 28, 2024 13.52 13.60 13.35 13.44 13.44 979,100
Mar 27, 2024 13.16 13.54 13.15 13.52 13.52 1,217,000
Mar 26, 2024 13.05 13.36 13.05 13.08 13.08 869,200
Mar 25, 2024 13.20 13.41 12.89 12.95 12.95 804,900
Mar 22, 2024 13.26 13.39 13.09 13.19 13.19 913,300
Mar 21, 2024 12.98 13.62 12.90 13.30 13.30 1,571,600
Mar 20, 2024 12.63 12.94 12.40 12.93 12.93 1,310,600
Mar 19, 2024 12.35 12.67 12.32 12.63 12.63 982,700
Mar 18, 2024 12.45 12.57 12.36 12.40 12.40 1,343,400
Mar 15, 2024 12.80 13.03 12.35 12.55 12.55 1,784,100
Mar 14, 2024 12.95 13.01 12.79 12.86 12.86 864,700
Mar 13, 2024 12.89 13.06 12.73 12.94 12.94 1,005,400
Mar 12, 2024 13.09 13.24 12.95 12.96 12.96 949,900
Mar 11, 2024 13.04 13.19 12.95 13.02 13.02 743,000
Mar 8, 2024 13.06 13.22 12.98 13.06 13.06 1,018,600
Mar 7, 2024 12.92 13.06 12.74 12.93 12.93 1,022,700
Mar 6, 2024 12.98 13.11 12.87 12.98 12.98 1,092,900
Mar 5, 2024 12.96 13.18 12.84 12.96 12.96 1,162,900
Mar 4, 2024 13.44 13.48 13.07 13.10 13.10 977,200
Mar 1, 2024 13.15 13.84 13.15 13.37 13.37 1,579,200
Feb 29, 2024 13.20 13.29 12.99 13.13 13.13 1,787,600
Feb 28, 2024 13.04 13.16 12.80 12.90 12.90 1,786,300
Feb 27, 2024 13.40 13.40 13.08 13.16 13.16 1,477,700
Feb 26, 2024 13.19 13.60 13.19 13.31 13.31 1,021,000
Feb 23, 2024 13.44 13.45 13.16 13.26 13.26 882,700
Feb 22, 2024 13.41 13.54 13.32 13.43 13.43 2,072,200
Feb 21, 2024 13.28 13.44 13.24 13.38 13.38 1,051,400
Feb 20, 2024 13.43 13.68 13.39 13.45 13.45 1,189,500
Feb 16, 2024 13.60 13.79 13.40 13.67 13.67 1,571,700
Feb 15, 2024 14.10 14.16 13.56 13.67 13.67 2,464,600
Feb 14, 2024 13.32 14.18 13.30 14.05 14.05 2,039,700
Feb 13, 2024 13.46 13.69 13.15 13.24 13.24 1,810,200
Feb 12, 2024 13.68 14.09 13.68 14.04 14.04 1,979,200
Feb 9, 2024 13.03 13.72 13.03 13.70 13.70 2,140,100
Feb 8, 2024 12.94 13.25 12.91 13.00 13.00 1,453,400
Feb 7, 2024 13.17 13.47 12.88 12.94 12.94 1,735,000
Feb 6, 2024 12.75 13.24 12.73 13.11 13.11 2,044,100
Feb 5, 2024 13.07 13.22 12.73 12.75 12.75 2,469,700
Feb 2, 2024 12.58 13.31 12.48 13.14 13.14 3,913,600
Feb 1, 2024 11.79 12.75 11.79 12.59 12.59 6,891,300
Jan 31, 2024 11.71 11.85 11.38 11.70 11.70 3,003,000
Jan 30, 2024 11.66 12.39 11.26 11.85 11.85 10,029,300
Jan 29, 2024 11.29 11.68 11.28 11.64 11.64 2,695,700
Jan 26, 2024 11.20 11.34 11.17 11.25 11.25 1,871,800
Jan 25, 2024 11.35 11.45 11.07 11.18 11.18 2,136,100
Jan 24, 2024 11.71 11.72 11.53 11.56 11.56 853,400
Jan 23, 2024 11.82 12.00 11.48 11.59 11.59 1,609,400
Jan 22, 2024 11.50 11.67 11.31 11.66 11.66 3,200,300
Jan 19, 2024 11.88 11.88 11.47 11.50 11.50 1,896,000
Jan 18, 2024 12.00 12.00 11.75 11.84 11.84 1,273,700
Jan 17, 2024 11.83 11.97 11.66 11.93 11.93 1,037,000
Jan 16, 2024 12.01 12.09 11.91 11.98 11.98 1,154,500
Jan 12, 2024 12.37 12.40 12.15 12.17 12.17 907,600
Jan 11, 2024 12.38 12.40 11.96 12.23 12.23 1,809,600
Jan 10, 2024 12.69 12.73 12.33 12.44 12.44 1,336,200
Jan 9, 2024 12.60 12.80 12.53 12.76 12.76 1,451,400
Jan 8, 2024 12.47 12.86 12.38 12.75 12.75 1,777,800
Jan 5, 2024 12.48 12.65 12.32 12.52 12.52 1,372,700
Jan 4, 2024 12.15 12.58 12.03 12.51 12.51 2,242,400
Jan 3, 2024 12.96 13.05 11.64 12.09 12.09 5,408,700
Jan 2, 2024 13.05 13.35 13.02 13.18 13.18 2,817,200
Dec 29, 2023 12.91 13.16 12.79 13.04 13.04 2,419,600
Dec 28, 2023 12.59 12.94 12.50 12.93 12.93 1,859,100
Dec 27, 2023 12.60 12.84 12.47 12.55 12.55 1,851,300
Dec 26, 2023 12.39 12.55 12.33 12.51 12.51 915,100
Dec 22, 2023 12.37 12.42 12.07 12.36 12.36 1,482,200
Dec 21, 2023 12.16 12.78 12.00 12.29 12.29 4,592,200
Dec 20, 2023 11.47 12.23 11.40 11.89 11.89 3,082,600
Dec 19, 2023 11.20 11.50 11.06 11.45 11.45 2,115,400
Dec 18, 2023 11.07 11.15 10.82 11.07 11.07 1,349,400
Dec 15, 2023 11.04 11.12 10.74 10.97 10.97 3,808,500
Dec 14, 2023 10.94 11.38 10.46 10.90 10.90 3,017,100
Dec 13, 2023 10.44 10.90 10.14 10.52 10.52 3,482,800
Dec 12, 2023 10.51 10.54 10.11 10.14 10.14 1,419,800
Dec 11, 2023 10.47 10.63 10.27 10.56 10.56 1,554,200
Dec 8, 2023 10.32 10.65 10.05 10.51 10.51 1,509,800
Dec 7, 2023 10.19 10.48 10.01 10.33 10.33 1,016,800
Dec 6, 2023 10.39 10.54 10.12 10.13 10.13 1,206,200
Dec 5, 2023 10.77 10.77 9.75 10.26 10.26 5,762,300
Dec 4, 2023 11.17 11.34 10.69 10.79 10.79 1,456,500
Dec 1, 2023 11.06 11.28 10.95 11.18 11.18 882,200
Nov 30, 2023 11.21 11.30 10.91 11.06 11.06 1,344,300
Nov 29, 2023 10.93 11.18 10.93 11.13 11.13 1,266,100
Nov 28, 2023 10.88 11.02 10.78 10.93 10.93 804,500
Nov 27, 2023 10.92 11.04 10.80 10.92 10.92 777,500
Nov 24, 2023 10.94 11.06 10.90 10.97 10.97 255,700
Nov 22, 2023 10.96 11.08 10.89 10.98 10.98 755,500
Nov 21, 2023 10.87 11.02 10.80 10.85 10.85 1,236,100
Nov 20, 2023 11.10 11.18 10.82 10.91 10.91 1,601,500
Nov 17, 2023 10.81 11.15 10.63 11.06 11.06 1,329,100
Nov 16, 2023 10.93 10.94 10.68 10.72 10.72 1,256,100
Nov 15, 2023 11.18 11.46 10.97 10.98 10.98 1,276,000
Nov 14, 2023 10.90 11.29 10.84 11.15 11.15 1,217,300
Nov 13, 2023 10.64 10.67 10.50 10.61 10.61 739,300
Nov 10, 2023 10.65 10.83 10.48 10.72 10.72 882,600
Nov 9, 2023 11.00 11.10 10.59 10.65 10.65 1,582,900
Nov 8, 2023 10.99 11.05 10.79 10.90 10.90 1,274,500
Nov 7, 2023 10.97 11.01 10.75 11.00 11.00 1,863,800
Nov 6, 2023 10.93 11.05 10.82 11.03 11.03 2,041,500
Nov 3, 2023 10.66 10.96 10.55 10.87 10.87 1,752,300
Nov 2, 2023 10.53 10.81 10.22 10.40 10.40 1,656,800
Nov 1, 2023 10.79 10.91 10.31 10.45 10.45 2,916,000
Oct 31, 2023 9.31 11.26 9.18 10.79 10.79 4,920,400
Oct 30, 2023 9.97 10.02 9.66 9.73 9.73 5,054,500
Oct 27, 2023 10.09 10.49 9.76 9.89 9.89 5,818,400
Oct 26, 2023 10.23 10.37 10.06 10.12 10.12 3,241,400
Oct 25, 2023 10.22 10.49 10.19 10.30 10.30 2,281,200
Oct 24, 2023 10.62 10.71 10.18 10.26 10.26 2,692,200
Oct 23, 2023 10.36 10.79 10.21 10.56 10.56 2,279,300
Oct 20, 2023 10.68 10.74 10.28 10.36 10.36 3,165,100
Oct 19, 2023 10.48 11.11 10.48 10.93 10.93 3,697,100
Oct 18, 2023 10.37 10.66 10.16 10.60 10.60 2,900,700
Oct 17, 2023 10.40 10.55 10.20 10.41 10.41 1,662,900
Oct 16, 2023 9.78 10.62 9.78 10.43 10.43 2,526,900
Oct 13, 2023 10.01 10.11 9.53 9.66 9.66 3,072,800
Oct 12, 2023 9.32 10.15 9.05 10.03 10.03 4,574,200
Oct 11, 2023 9.38 9.47 9.27 9.30 9.30 1,432,600
Oct 10, 2023 9.21 9.59 9.20 9.37 9.37 1,675,500
Oct 9, 2023 9.02 9.18 8.80 9.14 9.14 2,271,400
Oct 6, 2023 9.07 9.25 8.96 9.18 9.18 1,265,400
Oct 5, 2023 9.29 9.40 9.01 9.14 9.14 1,091,700
Oct 4, 2023 9.28 9.38 9.02 9.31 9.31 1,199,000
Oct 3, 2023 9.39 9.46 9.19 9.25 9.25 1,205,900
Oct 2, 2023 9.65 9.78 9.31 9.44 9.44 1,573,900
Sep 29, 2023 9.50 9.69 9.48 9.63 9.63 3,042,200
Sep 28, 2023 9.39 9.48 9.37 9.45 9.45 1,846,300
Sep 27, 2023 9.43 9.52 9.35 9.37 9.37 1,966,400
Sep 26, 2023 9.52 9.54 9.35 9.38 9.38 1,394,600
Sep 25, 2023 9.39 9.65 9.36 9.61 9.61 1,495,700
Sep 22, 2023 9.61 9.69 9.40 9.44 9.44 858,400
Sep 21, 2023 9.45 9.70 9.38 9.57 9.57 2,116,200
Sep 20, 2023 9.70 9.73 9.54 9.54 9.54 1,281,300
Sep 19, 2023 9.83 9.90 9.56 9.64 9.64 1,224,500
Sep 18, 2023 9.71 9.93 9.49 9.85 9.85 2,231,600
Sep 15, 2023 9.94 10.06 9.63 9.71 9.71 2,934,400
Sep 14, 2023 9.61 9.92 9.50 9.89 9.89 2,091,500
Sep 13, 2023 9.89 9.92 9.58 9.59 9.59 1,652,000
Sep 12, 2023 9.90 10.14 9.79 9.92 9.92 1,637,600
Sep 11, 2023 10.25 10.25 10.02 10.06 10.06 786,700
Sep 8, 2023 10.24 10.24 10.02 10.18 10.18 978,500
Sep 7, 2023 10.37 10.37 10.17 10.27 10.27 704,400
Sep 6, 2023 10.32 10.43 10.25 10.37 10.37 729,200
Sep 5, 2023 10.61 10.61 10.24 10.29 10.29 1,110,400
Sep 1, 2023 10.75 10.78 10.50 10.60 10.60 1,074,600
Aug 31, 2023 10.72 10.83 10.62 10.68 10.68 1,952,200
Aug 30, 2023 10.21 10.70 10.19 10.70 10.70 1,613,800
Aug 29, 2023 10.22 10.38 10.15 10.22 10.22 1,490,500
Aug 28, 2023 10.08 10.31 10.05 10.27 10.27 1,792,500
Aug 25, 2023 10.13 10.26 10.04 10.07 10.07 1,842,800
Aug 24, 2023 10.54 10.54 10.12 10.13 10.13 1,088,100
Aug 23, 2023 10.61 10.73 10.46 10.51 10.51 1,342,600
Aug 22, 2023 10.66 10.76 10.59 10.65 10.65 723,900
Aug 21, 2023 10.67 10.67 10.45 10.57 10.57 1,083,800
Aug 18, 2023 10.15 10.75 10.11 10.67 10.67 1,838,000
Aug 17, 2023 10.12 10.36 10.12 10.20 10.20 1,176,000
Aug 16, 2023 10.27 10.34 10.05 10.10 10.10 1,676,700
Aug 15, 2023 10.68 10.69 10.34 10.36 10.36 1,217,700
Aug 14, 2023 10.33 10.83 10.27 10.68 10.68 2,164,900
Aug 11, 2023 10.82 10.85 10.30 10.45 10.45 2,519,900
Aug 10, 2023 11.00 11.25 10.81 10.85 10.85 3,280,000
Aug 9, 2023 10.19 10.31 9.96 10.12 10.12 2,883,500
Aug 8, 2023 10.53 10.53 10.12 10.23 10.23 3,003,700
Aug 7, 2023 11.06 11.06 10.54 10.64 10.64 3,117,000
Aug 4, 2023 10.82 11.44 10.78 11.06 11.06 1,927,600
Aug 3, 2023 11.21 11.31 10.78 10.85 10.85 3,990,400
Aug 2, 2023 11.75 11.77 11.17 11.38 11.38 3,815,400
Aug 1, 2023 11.54 12.01 11.45 11.63 11.63 11,120,400
Jul 31, 2023 15.02 15.07 14.77 14.92 14.92 2,182,900
Jul 28, 2023 15.12 15.18 14.78 14.94 14.94 1,180,600
Jul 27, 2023 15.12 15.39 15.02 15.08 15.08 986,800
Jul 26, 2023 15.35 15.35 14.86 15.05 15.05 1,569,900
Jul 25, 2023 15.60 15.68 15.36 15.48 15.48 1,040,500
Jul 24, 2023 15.60 15.81 15.47 15.59 15.59 863,100
Jul 21, 2023 15.92 16.10 15.55 15.60 15.60 888,300
Jul 20, 2023 15.47 15.81 15.40 15.79 15.79 927,600
Jul 19, 2023 15.66 15.80 15.39 15.45 15.45 848,900
Jul 18, 2023 15.90 15.96 15.54 15.62 15.62 670,200
Jul 17, 2023 15.73 15.95 15.60 15.80 15.80 721,100
Jul 14, 2023 15.94 15.95 15.37 15.69 15.69 1,413,900
Jul 13, 2023 15.63 16.06 15.55 16.03 16.03 1,022,600
Jul 12, 2023 16.11 16.21 15.58 15.62 15.62 688,900
Jul 11, 2023 15.95 16.03 15.77 15.97 15.97 897,500
Jul 10, 2023 15.56 16.04 15.46 15.89 15.89 1,077,200
Jul 7, 2023 15.45 15.92 15.44 15.60 15.60 1,115,200
Jul 6, 2023 15.70 15.77 15.39 15.44 15.44 1,076,800
Jul 5, 2023 16.20 16.39 15.76 15.82 15.82 1,431,200
Jul 3, 2023 16.25 16.39 16.11 16.31 16.31 551,500
Jun 30, 2023 16.34 16.45 16.15 16.17 16.17 1,803,900
Jun 29, 2023 16.06 16.62 16.06 16.19 16.19 1,269,300
Jun 28, 2023 16.01 16.24 15.92 16.03 16.03 1,171,500
Jun 27, 2023 16.38 16.53 16.01 16.03 16.03 1,723,900
Jun 26, 2023 16.65 16.76 16.30 16.38 16.38 1,711,100
Jun 23, 2023 17.43 17.56 16.51 16.65 16.65 5,243,300
Jun 22, 2023 18.35 18.36 17.75 17.78 17.78 1,114,300
Jun 21, 2023 18.14 18.43 17.89 18.39 18.39 1,266,700
Jun 20, 2023 18.02 18.29 17.93 18.25 18.25 1,315,900
Jun 16, 2023 17.75 18.00 17.62 17.99 17.99 1,751,500
Jun 15, 2023 18.05 18.11 17.65 17.67 17.67 966,200
Jun 14, 2023 18.11 18.30 17.79 18.17 18.17 1,187,600
Jun 13, 2023 18.04 18.36 18.01 18.20 18.20 1,832,800
Jun 12, 2023 18.03 18.24 17.95 18.04 18.04 1,041,200
Jun 9, 2023 18.08 18.30 17.99 17.99 17.99 846,500
Jun 8, 2023 18.05 18.16 17.82 18.06 18.06 945,500
Jun 7, 2023 18.15 18.38 17.91 18.05 18.05 1,316,000
Jun 6, 2023 17.85 18.08 17.66 18.01 18.01 1,032,700
Jun 5, 2023 17.76 17.99 17.44 17.84 17.84 1,005,500
Jun 2, 2023 17.64 17.86 17.40 17.85 17.85 1,120,100
Jun 1, 2023 17.59 17.75 17.36 17.52 17.52 809,100
May 31, 2023 17.51 17.77 17.22 17.61 17.61 2,903,700
May 30, 2023 17.22 17.64 16.98 17.60 17.60 1,655,000
May 26, 2023 16.79 17.28 16.75 17.08 17.08 1,217,700
May 25, 2023 16.50 16.87 16.50 16.75 16.75 798,400
May 24, 2023 16.41 16.52 16.25 16.44 16.44 743,800
May 23, 2023 16.41 16.79 16.25 16.43 16.43 787,100
May 22, 2023 16.67 16.69 16.33 16.41 16.41 872,900
May 19, 2023 16.92 16.97 16.67 16.69 16.69 695,900
May 18, 2023 16.57 16.85 16.36 16.83 16.83 1,185,700
May 17, 2023 16.34 16.60 16.26 16.55 16.55 1,258,800
May 16, 2023 16.42 16.59 16.32 16.38 16.38 795,700
May 15, 2023 16.25 16.55 16.23 16.49 16.49 1,377,600
May 12, 2023 15.97 16.24 15.97 16.23 16.23 1,232,400
May 11, 2023 16.09 16.28 15.66 15.90 15.90 1,321,500
May 10, 2023 16.28 16.30 15.83 16.08 16.08 2,996,200
May 9, 2023 14.86 16.28 13.93 16.18 16.18 4,515,300
May 8, 2023 13.50 13.60 13.31 13.48 13.48 1,469,500
May 5, 2023 13.52 13.62 13.37 13.47 13.47 952,700
May 4, 2023 13.37 13.64 13.31 13.51 13.51 663,300
May 3, 2023 13.91 13.91 13.36 13.41 13.41 1,342,000
May 2, 2023 14.17 14.22 13.82 13.97 13.97 1,002,000
May 1, 2023 14.01 14.29 14.00 14.18 14.18 717,800
Apr 28, 2023 13.74 14.13 13.74 14.09 14.09 1,178,300
Apr 27, 2023 13.90 13.94 13.49 13.79 13.79 1,277,100
Apr 26, 2023 13.90 14.04 13.74 13.81 13.81 1,476,000
Apr 25, 2023 14.16 14.20 13.85 13.91 13.91 725,900
Apr 24, 2023 14.16 14.33 14.13 14.31 14.31 584,900
Apr 21, 2023 14.29 14.38 14.14 14.16 14.16 771,900
Apr 20, 2023 14.60 14.69 14.22 14.33 14.33 1,044,100
Apr 19, 2023 15.32 15.38 14.48 14.73 14.73 3,121,200

Related Tickers

VCM.TO Vecima Networks Inc.
22.49
0.00%
 
EXTR Extreme Networks, Inc.
10.94
-1.71%
 
COMM CommScope Holding Company, Inc.
0.9500
-4.05%
 
ADTN ADTRAN Holdings, Inc.
4.7300
+1.72%
 
CMTL Comtech Telecommunications Corp.
1.8750
-6.72%
 
ATEME.PA ATEME SA
6.30
+0.32%
 
CIEN Ciena Corporation
43.77
-2.30%
 
INFN Infinera Corporation
4.6600
-2.51%
 
LITE Lumentum Holdings Inc.
42.44
+1.10%
 
CLFD Clearfield, Inc.
28.28
+0.11%