Advertisement
U.S. markets close in 43 minutes

Harmonic Inc. (HLIT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
13.45-0.07 (-0.52%)
As of 03:17PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202413.5213.6013.4013.4513.45416,008
Mar 27, 202413.1613.5413.1513.5213.521,217,000
Mar 26, 202413.0513.3613.0513.0813.08869,200
Mar 25, 202413.2013.4112.8912.9512.95804,900
Mar 22, 202413.2613.3913.0913.1913.19913,300
Mar 21, 202412.9813.6212.9013.3013.301,571,600
Mar 20, 202412.6312.9412.4012.9312.931,310,600
Mar 19, 202412.3512.6712.3212.6312.63982,700
Mar 18, 202412.4512.5712.3612.4012.401,343,400
Mar 15, 202412.8013.0312.3512.5512.551,784,100
Mar 14, 202412.9513.0112.7912.8612.86864,700
Mar 13, 202412.8913.0612.7312.9412.941,005,400
Mar 12, 202413.0913.2412.9512.9612.96949,900
Mar 11, 202413.0413.1912.9513.0213.02743,000
Mar 08, 202413.0613.2212.9813.0613.061,018,600
Mar 07, 202412.9213.0612.7412.9312.931,022,700
Mar 06, 202412.9813.1112.8712.9812.981,092,900
Mar 05, 202412.9613.1812.8412.9612.961,162,900
Mar 04, 202413.4413.4813.0713.1013.10977,200
Mar 01, 202413.1513.8413.1513.3713.371,579,200
Feb 29, 202413.2013.2912.9913.1313.131,787,600
Feb 28, 202413.0413.1612.8012.9012.901,786,300
Feb 27, 202413.4013.4013.0813.1613.161,477,700
Feb 26, 202413.1913.6013.1913.3113.311,021,000
Feb 23, 202413.4413.4513.1613.2613.26882,700
Feb 22, 202413.4113.5413.3213.4313.432,072,200
Feb 21, 202413.2813.4413.2413.3813.381,051,400
Feb 20, 202413.4313.6813.3913.4513.451,189,500
Feb 16, 202413.6013.7913.4013.6713.671,571,700
Feb 15, 202414.1014.1613.5613.6713.672,464,600
Feb 14, 202413.3214.1813.3014.0514.052,039,700
Feb 13, 202413.4613.6913.1513.2413.241,810,200
Feb 12, 202413.6814.0913.6814.0414.041,979,200
Feb 09, 202413.0313.7213.0313.7013.702,140,100
Feb 08, 202412.9413.2512.9113.0013.001,453,400
Feb 07, 202413.1713.4712.8812.9412.941,735,000
Feb 06, 202412.7513.2412.7313.1113.112,044,100
Feb 05, 202413.0713.2212.7312.7512.752,469,700
Feb 02, 202412.5813.3112.4813.1413.143,913,600
Feb 01, 202411.7912.7511.7912.5912.596,891,300
Jan 31, 202411.7111.8511.3811.7011.703,003,000
Jan 30, 202411.6612.3911.2611.8511.8510,029,300
Jan 29, 202411.2911.6811.2811.6411.642,695,700
Jan 26, 202411.2011.3411.1711.2511.251,871,800
Jan 25, 202411.3511.4511.0711.1811.182,136,100
Jan 24, 202411.7111.7211.5311.5611.56853,400
Jan 23, 202411.8212.0011.4811.5911.591,609,400
Jan 22, 202411.5011.6711.3111.6611.663,200,300
Jan 19, 202411.8811.8811.4711.5011.501,896,000
Jan 18, 202412.0012.0011.7511.8411.841,273,700
Jan 17, 202411.8311.9711.6611.9311.931,037,000
Jan 16, 202412.0112.0911.9111.9811.981,154,500
Jan 12, 202412.3712.4012.1512.1712.17907,600
Jan 11, 202412.3812.4011.9612.2312.231,809,600
Jan 10, 202412.6912.7312.3312.4412.441,336,200
Jan 09, 202412.6012.8012.5312.7612.761,451,400
Jan 08, 202412.4712.8612.3812.7512.751,777,800
Jan 05, 202412.4812.6512.3212.5212.521,372,700
Jan 04, 202412.1512.5812.0312.5112.512,242,400
Jan 03, 202412.9613.0511.6412.0912.095,408,700
Jan 02, 202413.0513.3513.0213.1813.182,817,200
Dec 29, 202312.9113.1612.7913.0413.042,419,600
Dec 28, 202312.5912.9412.5012.9312.931,859,100
Dec 27, 202312.6012.8412.4712.5512.551,851,300
Dec 26, 202312.3912.5512.3312.5112.51915,100
Dec 22, 202312.3712.4212.0712.3612.361,482,200
Dec 21, 202312.1612.7812.0012.2912.294,592,200
Dec 20, 202311.4712.2311.4011.8911.893,082,600
Dec 19, 202311.2011.5011.0611.4511.452,115,400
Dec 18, 202311.0711.1510.8211.0711.071,349,400
Dec 15, 202311.0411.1210.7410.9710.973,808,500
Dec 14, 202310.9411.3810.4610.9010.903,017,100
Dec 13, 202310.4410.9010.1410.5210.523,482,800
Dec 12, 202310.5110.5410.1110.1410.141,419,800
Dec 11, 202310.4710.6310.2710.5610.561,554,200
Dec 08, 202310.3210.6510.0510.5110.511,509,800
Dec 07, 202310.1910.4810.0110.3310.331,016,800
Dec 06, 202310.3910.5410.1210.1310.131,206,200
Dec 05, 202310.7710.779.7510.2610.265,762,300
Dec 04, 202311.1711.3410.6910.7910.791,456,500
Dec 01, 202311.0611.2810.9511.1811.18882,200
Nov 30, 202311.2111.3010.9111.0611.061,344,300
Nov 29, 202310.9311.1810.9311.1311.131,266,100
Nov 28, 202310.8811.0210.7810.9310.93804,500
Nov 27, 202310.9211.0410.8010.9210.92777,500
Nov 24, 202310.9411.0610.9010.9710.97255,700
Nov 22, 202310.9611.0810.8910.9810.98755,500
Nov 21, 202310.8711.0210.8010.8510.851,236,100
Nov 20, 202311.1011.1810.8210.9110.911,601,500
Nov 17, 202310.8111.1510.6311.0611.061,329,100
Nov 16, 202310.9310.9410.6810.7210.721,256,100
Nov 15, 202311.1811.4610.9710.9810.981,276,000
Nov 14, 202310.9011.2910.8411.1511.151,217,300
Nov 13, 202310.6410.6710.5010.6110.61739,300
Nov 10, 202310.6510.8310.4810.7210.72882,600
Nov 09, 202311.0011.1010.5910.6510.651,582,900
Nov 08, 202310.9911.0510.7910.9010.901,274,500
Nov 07, 202310.9711.0110.7511.0011.001,863,800
Nov 06, 202310.9311.0510.8211.0311.032,041,500
Nov 03, 202310.6610.9610.5510.8710.871,752,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...