Harmonic Inc. - Common Stock (HLIT)

10.74
+0.55 (5.38%)
NASDAQ · Last Trade: Nov 3rd, 10:38 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Harmonic Inc. - Common Stock (HLIT)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202610.3610.4110.0510.191,704,78810.19
10/30/202610.4510.5310.1010.231,333,50610.23
10/29/202610.6910.8810.5810.801,264,83110.80
10/28/202610.5910.7510.4410.731,324,58010.73
10/27/202610.3410.6110.2310.571,492,86010.57
10/26/202610.1010.399.9810.201,126,71210.20
10/23/202610.0910.139.9210.051,222,35810.05
10/22/202610.5710.6610.0310.091,717,97810.09
10/21/202611.2211.3010.6810.731,726,75110.73
10/20/202610.8311.1310.7611.081,202,00411.08
10/19/202610.9211.0110.7310.831,570,50110.83
10/16/202610.4911.0110.4210.692,081,26610.69
10/15/20269.7610.679.6910.582,228,32010.58
10/14/202610.3410.349.9710.011,282,81010.01
10/13/202610.3810.6210.2910.531,062,38010.53
10/12/202610.9711.0910.4610.481,365,42510.48
10/09/202611.2611.2710.9810.991,269,37910.99
10/08/202611.0811.2410.9311.071,494,02511.07
10/07/202611.0411.3011.0411.271,194,60811.27
10/06/202611.3911.4411.1511.221,358,61111.22
10/05/202611.1411.3810.9711.221,490,14411.22
10/02/202611.0211.2610.8011.171,809,95411.17
10/01/202610.6510.8710.4310.721,920,40310.72
9/30/202610.6410.7610.5110.561,408,14410.56
9/29/202610.6610.7010.4310.55917,64110.55
9/28/202610.9010.9210.5510.58960,02810.58
9/25/202611.0211.1910.9711.01986,01111.01
9/24/202610.9110.9710.7810.951,386,98310.95
9/23/202611.2511.3510.9610.99758,17710.99
9/22/202611.3711.4611.1511.291,025,94811.29
9/21/202611.2011.3611.0411.321,359,97611.32
9/18/202611.1011.2010.7411.104,271,09311.10
9/17/202611.5411.5510.9710.991,932,70310.99
9/16/202611.7411.8111.0811.152,052,80011.15
9/15/202611.1811.7311.1811.622,422,90211.62
9/14/202611.6111.6611.2111.251,430,14911.25
9/11/202611.9012.2011.9012.001,027,95412.00
9/10/202611.7011.9811.6011.641,229,53911.64
9/09/202611.8612.1111.7411.801,205,60911.80
9/08/202611.8612.2011.5911.961,310,70111.96
9/04/202611.6811.8411.6411.78931,36111.78
9/03/202611.7911.7911.5411.61866,74311.61
9/02/202611.7411.8111.5311.791,054,04511.79
9/01/202611.7511.9011.6111.721,084,94011.72
8/31/202612.0212.1211.8311.981,250,82511.98
8/28/202612.3512.4811.9912.021,428,79212.02
8/27/202612.6112.7212.2512.281,136,82812.28
8/26/202612.2512.5612.2512.44865,15112.44
8/25/202612.2512.3311.9812.311,048,97612.31
8/24/202612.2612.3111.8912.011,480,41612.01
8/21/202612.4812.6412.2312.471,174,93812.47
8/20/202612.4712.6312.2812.371,719,59712.37
8/19/202612.9012.9812.5312.562,149,03612.56
8/18/202612.9313.3012.6912.731,522,80612.73
8/17/202613.8413.8413.4113.431,380,08913.43
8/14/202613.1813.9813.1813.922,737,08313.92
8/13/202614.4815.0612.7613.086,878,23213.08
8/12/202611.8612.1011.7212.002,979,67312.00
8/11/202611.8011.8811.3811.451,466,72011.45
8/10/202611.8911.9411.5911.601,151,13911.60
8/07/202611.9011.9611.6811.84761,06011.84
8/06/202611.8612.1611.6311.68874,35311.68
8/05/202612.2112.2611.8711.981,437,93111.98
8/04/202612.1812.5412.1112.371,253,87012.37
8/03/202611.4911.8311.4311.801,057,04111.80