Finance Home - My Yahoo - Yahoo! - Help

Friday, December 11, 2009, 9:36PM ET - U.S. Markets Closed. Dow  0.63% Nasdaq  0.03%

Herley Industries Inc. (HRLY)

At 4:00PM ET: 13.44   1.27 (10.44%)

MORE ON HRLY

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 11-Dec-09 13.05 13.74 12.74 13.44 223,700 13.44 10-Dec-09 12.30 12.46 12.12 12.17 46,900 12.17 9-Dec-09 12.37 12.49 12.26 12.39 15,600 12.39 8-Dec-09 12.10 12.44 12.10 12.33 28,100 12.33 7-Dec-09 11.58 12.22 11.58 12.22 30,500 12.22 4-Dec-09 11.19 11.58 11.00 11.55 52,800 11.55 3-Dec-09 11.19 11.56 10.93 10.98 31,400 10.98 2-Dec-09 11.13 11.51 10.97 11.17 59,700 11.17 1-Dec-09 11.61 11.83 10.96 11.43 18,100 11.43 30-Nov-09 11.60 11.61 10.85 11.56 42,100 11.56 27-Nov-09 11.62 12.18 11.57 11.57 26,200 11.57 25-Nov-09 11.90 12.27 11.90 12.05 22,500 12.05 24-Nov-09 11.36 11.99 11.34 11.88 32,700 11.88 23-Nov-09 11.17 11.49 11.17 11.32 19,700 11.32 20-Nov-09 10.70 11.20 10.70 10.99 74,000 10.99 19-Nov-09 11.02 11.32 10.55 10.75 37,900 10.75 18-Nov-09 11.39 11.49 10.95 11.15 22,900 11.15 17-Nov-09 11.03 11.38 10.70 11.21 18,300 11.21 16-Nov-09 10.89 11.17 10.68 11.12 44,500 11.12 13-Nov-09 10.85 10.85 10.55 10.77 32,800 10.77 12-Nov-09 10.97 11.05 10.57 10.58 27,000 10.58 11-Nov-09 11.13 11.30 10.91 10.97 21,600 10.97 10-Nov-09 10.96 11.35 10.95 10.99 25,300 10.99 9-Nov-09 11.15 11.29 11.03 11.20 38,600 11.20 6-Nov-09 11.00 11.21 10.81 11.07 26,000 11.07 5-Nov-09 10.33 11.19 10.32 11.15 26,200 11.15 4-Nov-09 10.80 10.91 10.13 10.20 58,900 10.20 3-Nov-09 11.09 11.16 10.60 10.77 112,300 10.77 2-Nov-09 11.35 11.57 10.83 11.19 71,900 11.19 30-Oct-09 11.55 11.65 11.08 11.31 33,500 11.31 29-Oct-09 11.20 11.70 11.20 11.70 28,500 11.70 28-Oct-09 11.41 11.58 10.84 11.05 43,600 11.05 27-Oct-09 12.02 12.19 11.41 11.46 53,000 11.46 26-Oct-09 12.25 12.37 11.98 12.01 19,200 12.01 23-Oct-09 12.08 12.35 11.90 11.94 21,400 11.94 22-Oct-09 11.59 12.14 11.59 12.08 22,300 12.08 21-Oct-09 12.26 12.38 11.47 11.57 50,200 11.57 20-Oct-09 12.25 12.58 12.05 12.13 27,100 12.13 19-Oct-09 12.22 12.57 12.01 12.27 45,200 12.27 16-Oct-09 12.51 12.87 12.18 12.45 58,200 12.45 15-Oct-09 13.07 13.77 12.81 12.98 58,600 12.98 14-Oct-09 12.32 13.47 12.25 13.12 58,100 13.12 13-Oct-09 12.32 12.43 12.12 12.21 7,600 12.21 12-Oct-09 12.54 12.92 12.27 12.35 23,300 12.35 9-Oct-09 12.84 13.08 12.58 13.04 14,700 13.04 8-Oct-09 13.10 13.33 12.81 12.81 27,400 12.81 7-Oct-09 12.18 13.71 12.18 12.97 16,600 12.97 6-Oct-09 12.16 12.59 12.03 12.59 21,700 12.59 5-Oct-09 12.55 12.59 11.93 12.14 58,300 12.14 2-Oct-09 12.77 12.85 12.44 12.45 39,900 12.45 1-Oct-09 13.03 13.34 12.84 12.93 62,200 12.93 30-Sep-09 13.55 13.55 13.05 13.05 78,900 13.05 29-Sep-09 14.14 14.14 13.36 13.50 39,700 13.50 28-Sep-09 13.71 14.25 13.53 14.17 20,600 14.17 25-Sep-09 13.48 13.63 13.34 13.60 21,500 13.60 24-Sep-09 13.52 13.56 13.33 13.48 39,600 13.48 23-Sep-09 13.78 13.78 13.50 13.52 12,400 13.52 22-Sep-09 13.65 13.72 13.49 13.65 8,300 13.65 21-Sep-09 13.53 13.69 13.50 13.51 14,800 13.51 18-Sep-09 12.86 13.69 12.70 13.61 78,800 13.61 17-Sep-09 13.10 13.10 12.63 12.77 21,800 12.77 16-Sep-09 12.90 13.06 12.80 13.06 14,500 13.06 15-Sep-09 12.81 12.94 12.50 12.87 12,900 12.87 14-Sep-09 12.70 12.87 12.45 12.87 24,500 12.87 11-Sep-09 12.56 12.79 12.56 12.75 14,200 12.75 10-Sep-09 12.89 12.89 12.27 12.63 24,400 12.63 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions