U.S. markets open in 1 hour 36 minutes

Harmonic Inc. (HLIT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.89-0.21 (-2.59%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20218.038.107.857.897.891,074,000
Jun 17, 20218.188.218.018.108.10644,700
Jun 16, 20218.098.308.038.238.23722,700
Jun 15, 20218.148.257.968.148.141,626,600
Jun 14, 20217.648.017.427.917.911,288,300
Jun 11, 20217.657.687.557.617.61244,600
Jun 10, 20217.477.607.447.587.58336,900
Jun 09, 20217.557.657.367.437.43648,300
Jun 08, 20217.557.747.517.567.56417,800
Jun 07, 20217.157.547.157.527.52835,600
Jun 04, 20217.087.187.087.157.15266,400
Jun 03, 20217.007.126.977.087.08561,800
Jun 02, 20217.127.147.017.047.04414,300
Jun 01, 20217.027.116.937.097.09639,800
May 28, 20217.057.106.906.976.97708,200
May 27, 20216.937.056.936.996.99460,900
May 26, 20216.726.886.696.886.88385,300
May 25, 20216.987.006.726.736.73688,800
May 24, 20216.927.006.876.956.95383,500
May 21, 20216.997.176.896.906.90788,600
May 20, 20216.836.976.766.906.90583,200
May 19, 20216.836.956.806.836.83516,000
May 18, 20217.007.146.976.976.97476,600
May 17, 20216.887.086.886.946.94443,100
May 14, 20216.977.016.896.986.98690,300
May 13, 20216.907.036.746.896.89603,500
May 12, 20216.917.046.836.846.84504,200
May 11, 20216.907.146.857.037.03532,200
May 10, 20217.277.477.017.057.05812,000
May 07, 20217.287.437.227.257.25882,400
May 06, 20217.277.277.067.227.22561,300
May 05, 20217.197.317.027.267.261,364,900
May 04, 20217.957.986.907.057.052,241,600
May 03, 20217.858.267.808.118.111,055,300
Apr 30, 20218.098.097.797.827.82448,200
Apr 29, 20218.218.248.098.208.20646,800
Apr 28, 20217.968.187.898.108.10479,100
Apr 27, 20217.978.097.957.987.98401,100
Apr 26, 20217.848.027.807.947.94460,100
Apr 23, 20217.707.857.617.767.76384,000
Apr 22, 20217.777.817.577.677.67536,400
Apr 21, 20217.547.747.467.727.72590,500
Apr 20, 20217.818.207.557.587.58968,200
Apr 19, 20218.418.437.988.228.22604,900
Apr 16, 20218.618.698.328.498.49591,400
Apr 15, 20218.448.568.178.398.39455,100
Apr 14, 20218.989.208.378.408.401,098,700
Apr 13, 20218.048.848.048.818.813,298,200
Apr 12, 20217.978.107.958.088.08976,400
Apr 09, 20217.948.037.887.997.99295,300
Apr 08, 20217.958.077.917.987.98758,100
Apr 07, 20218.198.197.877.907.90515,800
Apr 06, 20218.058.248.028.228.22762,000
Apr 05, 20217.978.117.928.088.08592,300
Apr 01, 20217.858.047.857.927.92488,300
Mar 31, 20217.927.967.787.847.841,708,800
Mar 30, 20217.637.947.567.867.86262,200
Mar 29, 20218.048.127.627.637.63497,600
Mar 26, 20217.918.097.838.088.08297,900
Mar 25, 20217.667.927.537.887.88302,000
Mar 24, 20217.978.057.697.697.69269,400
Mar 23, 20218.088.157.757.867.86486,700
Mar 22, 20218.248.248.068.098.09280,500
Mar 19, 20218.258.438.048.168.161,319,400
Mar 18, 20218.328.538.188.208.20501,000
Mar 17, 20218.368.398.128.378.37388,000
Mar 16, 20218.368.568.348.378.37726,700
Mar 15, 20218.348.438.258.388.38357,200
Mar 12, 20218.448.518.298.368.36444,100
Mar 11, 20218.228.578.208.458.45801,700
Mar 10, 20218.028.237.988.188.18504,200
Mar 09, 20217.948.087.777.977.97575,300
Mar 08, 20217.608.057.507.847.84812,200
Mar 05, 20217.907.907.457.577.57684,800
Mar 04, 20218.148.147.727.787.78499,500
Mar 03, 20218.158.288.048.128.12367,900
Mar 02, 20218.228.228.008.178.17504,400
Mar 01, 20217.888.257.858.228.22663,500
Feb 26, 20217.978.047.697.757.75613,600
Feb 25, 20218.218.227.907.957.95479,300
Feb 24, 20217.888.257.888.148.141,075,100
Feb 23, 20217.807.967.767.847.84605,300
Feb 22, 20217.658.047.658.008.00819,100
Feb 19, 20217.608.047.607.807.801,234,900
Feb 18, 20217.597.727.517.597.59665,000
Feb 17, 20217.497.717.467.637.63426,000
Feb 16, 20217.667.727.337.567.56746,300
Feb 12, 20217.707.827.517.617.61813,400
Feb 11, 20218.018.127.747.777.77594,800
Feb 10, 20217.968.147.847.937.93678,100
Feb 09, 20217.838.197.787.957.95692,500
Feb 08, 20217.677.797.607.787.78676,600
Feb 05, 20217.777.867.587.647.64798,900
Feb 04, 20217.677.727.627.677.67578,000
Feb 03, 20217.857.897.527.677.672,200,700
Feb 02, 20218.408.407.787.897.89981,500
Feb 01, 20217.867.987.767.887.88860,200
Jan 29, 20217.987.997.707.767.76582,900
Jan 28, 20218.228.237.877.887.88663,500
Jan 27, 20218.038.417.918.188.18548,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...