HLIT - Harmonic Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20198.008.097.857.947.941,126,400
Jul 16, 20197.978.007.877.967.961,188,600
Jul 15, 20197.748.067.667.977.972,105,400
Jul 12, 20197.707.857.537.687.682,131,200
Jul 11, 20197.437.707.337.687.682,216,900
Jul 10, 20196.777.786.757.457.459,373,100
Jul 09, 20195.856.105.845.985.981,561,500
Jul 08, 20195.885.925.845.855.85310,500
Jul 05, 20195.855.905.825.885.88277,900
Jul 03, 20195.755.875.685.865.86327,500
Jul 02, 20195.475.745.425.745.741,185,900
Jul 01, 20195.605.665.475.505.50403,200
Jun 28, 20195.605.685.545.555.551,313,800
Jun 27, 20195.575.605.505.555.55298,700
Jun 26, 20195.615.675.555.565.56187,700
Jun 25, 20195.535.655.515.605.60279,600
Jun 24, 20195.585.645.495.525.52433,500
Jun 21, 20195.685.705.565.605.60752,700
Jun 20, 20195.785.815.715.715.71274,700
Jun 19, 20195.705.785.705.755.75445,200
Jun 18, 20195.565.755.555.705.70384,200
Jun 17, 20195.575.615.505.555.55966,200
Jun 14, 20195.535.625.315.555.551,073,300
Jun 13, 20195.125.165.075.105.10227,800
Jun 12, 20195.165.205.075.095.09194,800
Jun 11, 20195.215.265.125.165.16449,000
Jun 10, 20195.475.495.175.185.18224,500
Jun 07, 20195.345.465.295.455.45919,700
Jun 06, 20195.405.485.305.325.32439,800
Jun 05, 20195.335.445.315.415.41412,900
Jun 04, 20195.165.315.155.305.30568,600
Jun 03, 20195.215.245.055.115.11424,100
May 31, 20195.265.335.215.225.22528,100
May 30, 20195.285.345.265.315.31302,300
May 29, 20195.345.385.235.285.28532,000
May 28, 20195.405.455.385.405.40349,400
May 24, 20195.405.435.305.385.38296,100
May 23, 20195.365.405.305.365.36327,600
May 22, 20195.455.535.375.405.40192,700
May 21, 20195.495.525.455.475.47318,600
May 20, 20195.495.535.425.455.45258,800
May 17, 20195.585.615.505.505.50364,300
May 16, 20195.555.635.555.625.62301,900
May 15, 20195.475.625.465.565.56358,100
May 14, 20195.635.665.445.475.47370,400
May 13, 20195.625.675.595.625.62342,100
May 10, 20195.715.775.615.695.69633,000
May 09, 20195.795.835.735.735.73471,000
May 08, 20195.785.865.765.845.84476,000
May 07, 20195.695.795.695.785.78460,400
May 06, 20195.665.775.645.765.76362,500
May 03, 20195.675.855.675.745.74783,000
May 02, 20195.565.695.555.685.68596,900
May 01, 20195.615.775.565.585.58892,700
Apr 30, 20195.075.675.015.665.661,789,300
Apr 29, 20195.645.655.535.645.64306,500
Apr 26, 20195.625.675.615.645.64255,600
Apr 25, 20195.705.705.635.645.64523,400
Apr 24, 20195.675.725.645.675.67872,300
Apr 23, 20195.635.745.625.655.65396,300
Apr 22, 20195.675.695.625.675.67208,600
Apr 18, 20195.665.685.635.665.66236,100
Apr 17, 20195.695.705.655.685.68312,900
Apr 16, 20195.695.735.625.655.65203,800
Apr 15, 20195.665.685.635.655.65346,600
Apr 12, 20195.675.725.645.685.68174,400
Apr 11, 20195.695.715.615.675.67189,600
Apr 10, 20195.695.805.655.695.69363,000
Apr 09, 20195.685.755.655.695.69171,400
Apr 08, 20195.655.705.555.685.68303,600
Apr 05, 20195.655.705.605.685.68273,100
Apr 04, 20195.655.715.605.635.63331,000
Apr 03, 20195.645.665.605.655.65339,800
Apr 02, 20195.605.645.545.625.62229,100
Apr 01, 20195.465.635.435.595.59806,900
Mar 29, 20195.525.525.395.425.42504,900
Mar 28, 20195.665.685.475.495.49311,800
Mar 27, 20195.695.735.625.655.65460,600
Mar 26, 20195.665.725.625.705.70358,600
Mar 25, 20195.465.645.415.625.62351,100
Mar 22, 20195.625.695.535.545.54340,200
Mar 21, 20195.655.745.655.685.68197,300
Mar 20, 20195.655.745.625.665.66304,400
Mar 19, 20195.675.705.635.675.67224,800
Mar 18, 20195.615.705.615.665.66268,700
Mar 15, 20195.675.685.595.615.61914,500
Mar 14, 20195.685.685.625.665.66338,000
Mar 13, 20195.685.705.645.665.66223,500
Mar 12, 20195.655.705.595.665.66306,800
Mar 11, 20195.605.705.605.655.65387,200
Mar 08, 20195.475.625.465.615.61238,700
Mar 07, 20195.575.605.515.525.52217,800
Mar 06, 20195.595.605.495.575.57331,400
Mar 05, 20195.525.655.505.585.58507,300
Mar 04, 20195.525.575.485.535.53315,300
Mar 01, 20195.525.525.455.485.48248,000
Feb 28, 20195.515.545.465.525.52240,500
Feb 27, 20195.485.535.475.535.53407,400
Feb 26, 20195.505.545.475.485.48214,300
Feb 25, 20195.585.635.485.505.50327,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...