HLIT - Harmonic Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20174.304.504.204.304.301,442,267
Dec 14, 20174.404.404.304.304.30421,000
Dec 13, 20174.354.454.254.354.35487,000
Dec 12, 20174.304.454.304.354.35398,400
Dec 11, 20174.254.354.254.304.30308,300
Dec 08, 20174.204.404.204.254.25574,400
Dec 07, 20174.004.204.004.154.15369,500
Dec 06, 20174.054.103.954.054.05171,900
Dec 05, 20174.054.153.804.104.101,303,100
Dec 04, 20174.004.153.904.054.05270,900
Dec 01, 20174.204.253.954.004.00510,900
Nov 30, 20174.354.404.204.204.201,013,600
Nov 29, 20174.354.454.254.354.35278,500
Nov 28, 20174.504.504.204.404.40388,300
Nov 27, 20174.554.604.404.454.45480,900
Nov 24, 20174.454.584.404.554.55133,700
Nov 22, 20174.204.554.204.454.45594,000
Nov 21, 20174.154.304.134.254.25519,000
Nov 20, 20173.904.253.904.154.15541,200
Nov 17, 20173.753.953.753.903.90225,200
Nov 16, 20173.853.903.733.803.80770,100
Nov 15, 20173.753.953.703.853.85609,200
Nov 14, 20173.903.953.703.803.80595,500
Nov 13, 20173.754.003.753.903.90371,700
Nov 10, 20173.753.853.603.803.80423,300
Nov 09, 20173.853.903.703.803.80493,700
Nov 08, 20173.804.003.753.903.90762,100
Nov 07, 20173.903.903.653.803.80609,000
Nov 06, 20173.853.903.753.853.85658,700
Nov 03, 20173.703.853.653.803.80808,000
Nov 02, 20173.703.753.603.753.75461,500
Nov 01, 20173.753.853.503.703.70884,100
Oct 31, 20173.203.753.153.703.703,582,400
Oct 30, 20172.852.952.802.952.95742,900
Oct 27, 20172.902.952.802.852.85500,900
Oct 26, 20173.003.002.852.902.90435,200
Oct 25, 20173.003.032.883.003.00432,500
Oct 24, 20173.153.153.003.003.00312,700
Oct 23, 20173.003.152.903.153.15646,900
Oct 20, 20173.003.002.902.932.93314,100
Oct 19, 20173.103.102.902.952.95391,700
Oct 18, 20173.103.153.053.083.08432,500
Oct 17, 20173.203.203.103.153.15232,500
Oct 16, 20173.203.253.153.203.20236,600
Oct 13, 20173.153.253.103.153.15365,900
Oct 12, 20173.253.303.103.153.15327,000
Oct 11, 20173.103.403.103.253.25717,900
Oct 10, 20173.053.203.003.153.15596,100
Oct 09, 20173.103.133.053.103.10183,800
Oct 06, 20173.103.153.003.053.05236,100
Oct 05, 20173.053.152.953.153.15329,500
Oct 04, 20173.253.253.033.103.10595,700
Oct 03, 20173.153.303.053.253.25458,600
Oct 02, 20173.053.152.903.153.15439,800
Sep 29, 20173.003.053.003.053.05290,000
Sep 28, 20173.053.103.003.003.00344,000
Sep 27, 20173.003.102.933.053.05423,000
Sep 26, 20172.953.052.903.003.00452,700
Sep 25, 20173.053.052.902.952.95738,600
Sep 22, 20172.903.002.853.003.00378,800
Sep 21, 20173.003.052.902.902.90667,900
Sep 20, 20173.003.152.953.053.05545,300
Sep 19, 20172.803.002.802.952.951,057,000
Sep 18, 20172.852.902.802.802.80841,000
Sep 15, 20172.902.952.802.852.851,791,200
Sep 14, 20172.952.952.852.902.90800,100
Sep 13, 20172.953.052.852.952.951,138,900
Sep 12, 20173.003.002.902.902.90232,000
Sep 11, 20172.903.002.802.952.95695,100
Sep 08, 20173.103.152.852.902.90847,600
Sep 07, 20173.103.103.053.053.05264,100
Sep 06, 20173.253.303.103.103.10695,700
Sep 05, 20173.403.453.203.203.20667,900
Sep 01, 20173.253.453.203.403.40645,200
Aug 31, 20173.303.353.253.253.25420,400
Aug 30, 20173.253.303.253.303.30206,800
Aug 29, 20173.253.303.203.303.30309,500
Aug 28, 20173.253.303.203.253.25238,800
Aug 25, 20173.303.303.203.283.28565,200
Aug 24, 20173.253.353.183.303.30897,400
Aug 23, 20173.203.353.203.283.281,103,900
Aug 22, 20173.353.353.203.283.28987,700
Aug 21, 20173.403.403.253.303.30361,500
Aug 18, 20173.353.453.253.353.35571,100
Aug 17, 20173.503.553.303.403.40486,500
Aug 16, 20173.553.603.453.503.501,163,400
Aug 15, 20173.503.653.453.553.55487,200
Aug 14, 20173.653.653.503.503.50473,800
Aug 11, 20173.603.653.553.653.65789,000
Aug 10, 20173.603.703.553.603.60815,900
Aug 09, 20173.803.883.503.653.651,758,200
Aug 08, 20173.903.953.803.853.85389,200
Aug 07, 20174.004.003.853.933.93448,500
Aug 04, 20173.904.053.904.004.00414,200
Aug 03, 20173.954.033.853.953.95480,600
Aug 02, 20174.054.253.853.903.901,446,700
Aug 01, 20173.954.203.754.104.102,342,800
Jul 31, 20174.004.203.954.104.10609,100
Jul 28, 20174.004.053.984.004.00390,900
Jul 27, 20174.054.154.004.054.05621,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...