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 |
| Feb 08, 2016 | $3.06 | $3.14 | $3.00 | $3.13 | 318 300 |
| Feb 05, 2016 | $3.26 | $3.33 | $3.09 | $3.09 | 651 400 |
| Feb 04, 2016 | $3.20 | $3.33 | $3.19 | $3.29 | 214 300 |
| Feb 03, 2016 | $3.15 | $3.24 | $3.08 | $3.20 | 274 100 |
| Feb 02, 2016 | $3.27 | $3.30 | $3.10 | $3.11 | 267 400 |
| Feb 01, 2016 | $3.27 | $3.32 | $3.17 | $3.29 | 1 142 100 |
| Jan 29, 2016 | $3.17 | $3.50 | $3.17 | $3.30 | 962 800 |
| Jan 28, 2016 | $3.33 | $3.37 | $3.12 | $3.14 | 366 900 |
| Jan 27, 2016 | $3.37 | $3.42 | $3.26 | $3.31 | 291 100 |
| Jan 26, 2016 | $3.26 | $3.47 | $3.26 | $3.44 | 1 791 800 |
| Jan 25, 2016 | $3.27 | $3.31 | $3.21 | $3.26 | 325 900 |
| Jan 22, 2016 | $3.36 | $3.44 | $3.27 | $3.30 | 310 200 |
| Jan 21, 2016 | $3.24 | $3.32 | $3.20 | $3.28 | 375 700 |
| Jan 20, 2016 | $3.22 | $3.31 | $3.13 | $3.21 | 892 100 |
| Jan 19, 2016 | $3.38 | $3.44 | $3.24 | $3.27 | 530 000 |
| Jan 15, 2016 | $3.32 | $3.41 | $3.16 | $3.33 | 843 400 |
| Jan 14, 2016 | $3.45 | $3.51 | $3.32 | $3.40 | 802 000 |
| Jan 13, 2016 | $3.51 | $3.53 | $3.27 | $3.33 | 1 098 500 |
| Jan 12, 2016 | $3.52 | $3.58 | $3.36 | $3.43 | 629 200 |
| Jan 11, 2016 | $3.46 | $3.51 | $3.43 | $3.50 | 589 600 |
| Jan 08, 2016 | $3.52 | $3.60 | $3.45 | $3.46 | 606 800 |
| Jan 07, 2016 | $3.58 | $3.62 | $3.48 | $3.53 | 476 400 |
| Jan 06, 2016 | $3.64 | $3.76 | $3.59 | $3.64 | 972 900 |
| Jan 05, 2016 | $3.93 | $3.95 | $3.65 | $3.68 | 1 890 900 |
