NASDAQ:HLIT
Harmonic Inc. Stock Price (Quote)
$10.84
-0.120 (-1.09%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 HLIT stock ended at $10.84. This is 1.09% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.53% from a day low at $10.78 to a day high of $11.16. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Mar 15, 2016 | $3.12 | $3.14 | $2.85 | $2.96 | 715 400 |
| Mar 14, 2016 | $3.29 | $3.29 | $3.12 | $3.14 | 394 900 |
| Mar 11, 2016 | $3.20 | $3.28 | $3.18 | $3.28 | 316 900 |
| Mar 10, 2016 | $3.31 | $3.40 | $3.14 | $3.15 | 327 900 |
| Mar 09, 2016 | $3.14 | $3.30 | $3.14 | $3.28 | 915 000 |
| Mar 08, 2016 | $3.25 | $3.31 | $3.15 | $3.18 | 507 200 |
| Mar 07, 2016 | $3.25 | $3.45 | $3.23 | $3.27 | 956 200 |
| Mar 04, 2016 | $3.41 | $3.45 | $3.24 | $3.25 | 545 100 |
| Mar 03, 2016 | $3.42 | $3.53 | $3.31 | $3.39 | 594 000 |
| Mar 02, 2016 | $3.35 | $3.53 | $3.32 | $3.44 | 736 500 |
| Mar 01, 2016 | $3.35 | $3.47 | $3.35 | $3.37 | 691 600 |
| Feb 29, 2016 | $3.02 | $3.35 | $3.02 | $3.35 | 1 482 200 |
| Feb 26, 2016 | $3.20 | $3.21 | $3.04 | $3.04 | 1 397 500 |
| Feb 25, 2016 | $3.11 | $3.18 | $3.06 | $3.18 | 419 800 |
| Feb 24, 2016 | $2.98 | $3.12 | $2.93 | $3.09 | 725 400 |
| Feb 23, 2016 | $3.16 | $3.19 | $2.92 | $2.99 | 844 500 |
| Feb 22, 2016 | $3.45 | $3.50 | $3.17 | $3.19 | 769 300 |
| Feb 19, 2016 | $3.36 | $3.46 | $3.22 | $3.43 | 839 800 |
| Feb 18, 2016 | $3.14 | $3.40 | $3.11 | $3.36 | 837 600 |
| Feb 17, 2016 | $3.30 | $3.55 | $3.13 | $3.13 | 1 199 100 |
| Feb 16, 2016 | $3.23 | $3.39 | $3.21 | $3.32 | 500 100 |
| Feb 12, 2016 | $3.10 | $3.21 | $3.10 | $3.19 | 588 700 |
| Feb 11, 2016 | $3.12 | $3.36 | $3.04 | $3.14 | 2 508 300 |
| Feb 10, 2016 | $3.13 | $3.20 | $3.12 | $3.15 | 244 100 |
| Feb 09, 2016 | $3.08 | $3.18 | $3.05 | $3.12 | 203 400 |
