HLIT - Harmonic Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20196.606.686.536.566.56300,820
Oct 21, 20196.576.636.486.596.59276,400
Oct 18, 20196.596.676.466.546.54465,700
Oct 17, 20196.666.696.586.636.63707,700
Oct 16, 20196.276.656.276.646.641,030,500
Oct 15, 20196.316.456.186.276.27860,300
Oct 14, 20196.106.316.076.286.28333,800
Oct 11, 20196.076.216.076.126.12224,500
Oct 10, 20196.026.085.926.026.02350,700
Oct 09, 20196.106.105.976.026.02313,400
Oct 08, 20196.216.256.046.066.06320,800
Oct 07, 20196.116.286.086.266.26410,700
Oct 04, 20196.116.206.006.176.17403,900
Oct 03, 20196.156.216.006.136.13422,400
Oct 02, 20196.116.246.076.226.22348,600
Oct 01, 20196.606.646.136.166.16783,000
Sep 30, 20196.676.696.426.586.581,245,400
Sep 27, 20196.466.736.426.706.70870,400
Sep 26, 20196.676.746.396.466.46343,600
Sep 25, 20196.526.726.406.686.68773,400
Sep 24, 20196.706.786.506.536.53497,500
Sep 23, 20196.866.916.706.706.70255,600
Sep 20, 20196.716.916.716.906.901,021,900
Sep 19, 20196.766.906.616.706.701,026,900
Sep 18, 20196.846.846.536.746.74502,400
Sep 17, 20196.826.826.706.756.75322,100
Sep 16, 20196.847.016.836.856.85549,000
Sep 13, 20196.836.986.776.876.87322,200
Sep 12, 20196.756.956.696.826.821,142,500
Sep 11, 20196.727.306.666.766.766,538,000
Sep 10, 20196.576.746.466.666.66312,000
Sep 09, 20196.616.696.496.606.60506,600
Sep 06, 20196.756.816.586.606.60293,900
Sep 05, 20196.586.796.556.726.72553,700
Sep 04, 20196.546.616.466.536.53222,700
Sep 03, 20196.526.606.476.496.49353,600
Aug 30, 20196.636.666.546.596.59308,100
Aug 29, 20196.716.826.646.666.66388,300
Aug 28, 20196.516.706.486.646.64282,600
Aug 27, 20196.476.616.466.556.55506,800
Aug 26, 20196.596.696.436.466.46822,200
Aug 23, 20196.736.736.516.566.56499,100
Aug 22, 20196.916.916.726.756.75310,500
Aug 21, 20196.906.946.716.936.93369,600
Aug 20, 20196.596.896.566.856.85866,000
Aug 19, 20196.736.856.726.776.77418,000
Aug 16, 20196.616.686.506.666.66707,900
Aug 15, 20196.806.806.586.596.59683,900
Aug 14, 20196.786.866.636.806.80670,500
Aug 13, 20197.007.106.836.886.88887,100
Aug 12, 20197.107.147.017.017.01462,100
Aug 09, 20197.227.257.087.147.14627,200
Aug 08, 20197.247.397.197.237.23509,300
Aug 07, 20197.187.257.137.197.19667,200
Aug 06, 20197.207.337.197.267.26557,400
Aug 05, 20197.227.277.087.157.15588,100
Aug 02, 20197.357.357.167.337.33603,300
Aug 01, 20197.427.567.317.357.35701,400
Jul 31, 20197.347.637.267.477.471,287,800
Jul 30, 20197.958.006.907.317.312,880,100
Jul 29, 20197.737.957.627.947.94738,600
Jul 26, 20197.767.877.747.767.76696,300
Jul 25, 20197.857.857.667.747.74501,600
Jul 24, 20197.477.867.167.867.861,316,200
Jul 23, 20197.787.797.507.527.52926,700
Jul 22, 20197.757.907.687.747.74558,800
Jul 19, 20197.767.807.667.717.71785,300
Jul 18, 20197.937.967.737.777.77524,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...