HLIT

Harmonic Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Harmonic Inc HLIT NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.21 3.24% 6.70 6.44 6.73 6.47 6.49 19:59:59
more quote information »

HLIT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.787.375.496.681,974,5530.9215.92%
1 Month4.687.374.636.07833,9982.0243.16%
3 Months5.037.374.4955.56660,0701.6733.2%
6 Months6.927.374.445.80779,645-0.22-3.18%
1 Year7.188.574.446.53733,918-0.48-6.69%
3 Years4.008.572.805.52593,2082.7067.5%
5 Years5.8858.572.515.17576,5160.81513.85%

HLIT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 6.65 0.16 2.47% 6.47 6.73 6.44 656,943
Aug 06 2020 6.49 -0.03 -0.38% 6.50 6.85 6.36 704,197
Aug 05 2020 6.515 -0.51 -7.19% 6.86 7.02 6.28 2,190,636
Aug 04 2020 7.02 1.40 24.91% 6.50 7.37 6.10 5,664,521
Aug 03 2020 5.62 0.04 0.72% 5.63 5.77 5.58 643,854
Jul 31 2020 5.58 -0.25 -4.29% 5.78 5.79 5.49 669,558
Jul 30 2020 5.83 -0.03 -0.51% 5.75 5.91 5.58 701,202
Jul 29 2020 5.86 0.37 6.74% 5.70 5.875 5.62 639,161
Jul 28 2020 5.49 -0.14 -2.49% 5.61 5.67 5.49 355,020
Jul 27 2020 5.63 0.09 1.62% 5.56 5.67 5.53 527,604
Jul 24 2020 5.54 -0.10 -1.77% 5.58 5.7501 5.495 713,228
Jul 23 2020 5.64 0.37 7.02% 5.25 5.67 5.1008 738,043
Jul 22 2020 5.27 0.22 4.36% 5.05 5.305 5.05 602,997
Jul 21 2020 5.05 0.11 2.23% 5.02 5.09 4.98 370,773
Jul 20 2020 4.94 0.07 1.44% 4.85 4.99 4.85 413,368
Jul 17 2020 4.87 0.02 0.41% 4.80 4.96 4.80 523,256
Jul 16 2020 4.85 0.03 0.62% 4.81 4.86 4.72 309,845
Jul 15 2020 4.82 0.08 1.69% 4.75 4.91 4.72 493,322
Jul 14 2020 4.74 0.08 1.72% 4.68 4.80 4.63 345,385
Jul 13 2020 4.66 -0.12 -2.51% 4.83 4.83 4.65 323,284
Jul 10 2020 4.78 0.11 2.36% 4.68 4.795 4.63 261,424
Jul 09 2020 4.67 -0.03 -0.64% 4.70 4.81 4.59 382,196
See More Historical Prices »


Your Recent History
NASDAQ
HLIT
Harmonic
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.