Australia markets closed

Harmonic Inc. (HLIT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.91+0.42 (+3.66%)
At close: 04:00PM EDT
12.00 +0.09 (+0.76%)
After hours: 04:51PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202411.6011.9311.5411.9111.91734,800
23 May 202411.6911.7311.4111.4911.49929,500
22 May 202411.5911.7511.5711.7111.71796,600
21 May 202411.6411.6811.4711.5811.581,027,200
20 May 202411.7211.8011.6111.6711.671,042,000
17 May 202411.6711.7211.5211.6311.631,029,800
16 May 202411.3211.7511.3211.6711.671,344,100
15 May 202411.3611.4111.0811.3011.301,147,000
14 May 202411.5311.6211.3711.3911.391,110,900
13 May 202411.4211.5411.2811.3611.36968,700
10 May 202411.3611.4111.1611.3911.391,104,400
09 May 202411.0111.4111.0111.3511.351,381,200
08 May 202410.8111.0510.7110.9610.961,027,100
07 May 202410.8310.9910.8110.8510.851,252,800
06 May 202411.0911.1610.7810.8410.841,106,000
03 May 202411.3011.3010.9110.9610.961,952,000
02 May 202411.1211.2110.8211.1011.101,998,800
01 May 202410.7011.4010.6011.0911.093,082,700
30 Apr 202411.8512.1110.5010.7410.747,374,800
29 Apr 20249.349.539.169.409.402,342,900
26 Apr 20249.229.559.109.209.207,936,100
25 Apr 20249.289.369.139.209.203,202,500
24 Apr 20249.579.609.339.439.431,696,100
23 Apr 20249.649.839.539.589.581,605,200
22 Apr 20249.789.819.539.709.701,872,800
19 Apr 20249.9310.029.629.689.681,797,900
18 Apr 202410.0110.129.939.999.991,706,700
17 Apr 202410.2510.409.9810.0310.031,750,600
16 Apr 202410.2610.3410.1010.2310.231,733,900
15 Apr 202410.5910.6510.2710.3310.332,506,700
12 Apr 202410.7610.8410.4710.5610.563,287,700
11 Apr 202411.0211.0210.5310.9110.913,200,500
10 Apr 202411.1011.3210.9210.9410.945,193,500
09 Apr 202412.2112.3610.9111.2211.226,596,300
08 Apr 202412.9813.1512.9613.1413.14635,500
05 Apr 202413.0013.0712.8312.9412.94797,800
04 Apr 202413.5013.5312.9913.0413.041,147,800
03 Apr 202412.7913.3912.7913.3013.301,055,900
02 Apr 202412.9413.1112.8712.9112.911,087,200
01 Apr 202413.4713.6812.9313.0613.061,293,300
28 Mar 202413.5213.6013.3513.4413.44979,100
27 Mar 202413.1613.5413.1513.5213.521,217,000
26 Mar 202413.0513.3613.0513.0813.08869,200
25 Mar 202413.2013.4112.8912.9512.95804,900
22 Mar 202413.2613.3913.0913.1913.19913,300
21 Mar 202412.9813.6212.9013.3013.301,571,600
20 Mar 202412.6312.9412.4012.9312.931,310,600
19 Mar 202412.3512.6712.3212.6312.63982,700
18 Mar 202412.4512.5712.3612.4012.401,343,400
15 Mar 202412.8013.0312.3512.5512.551,784,100
14 Mar 202412.9513.0112.7912.8612.86864,700
13 Mar 202412.8913.0612.7312.9412.941,005,400
12 Mar 202413.0913.2412.9512.9612.96949,900
11 Mar 202413.0413.1912.9513.0213.02743,000
08 Mar 202413.0613.2212.9813.0613.061,018,600
07 Mar 202412.9213.0612.7412.9312.931,022,700
06 Mar 202412.9813.1112.8712.9812.981,092,900
05 Mar 202412.9613.1812.8412.9612.961,162,900
04 Mar 202413.4413.4813.0713.1013.10977,200
01 Mar 202413.1513.8413.1513.3713.371,579,200
29 Feb 202413.2013.2912.9913.1313.131,787,600
28 Feb 202413.0413.1612.8012.9012.901,786,300
27 Feb 202413.4013.4013.0813.1613.161,477,700
26 Feb 202413.1913.6013.1913.3113.311,021,000
23 Feb 202413.4413.4513.1613.2613.26882,700
22 Feb 202413.4113.5413.3213.4313.432,072,200
21 Feb 202413.2813.4413.2413.3813.381,051,400
20 Feb 202413.4313.6813.3913.4513.451,189,500
16 Feb 202413.6013.7913.4013.6713.671,571,700
15 Feb 202414.1014.1613.5613.6713.672,464,600
14 Feb 202413.3214.1813.3014.0514.052,039,700
13 Feb 202413.4613.6913.1513.2413.241,810,200
12 Feb 202413.6814.0913.6814.0414.041,979,200
09 Feb 202413.0313.7213.0313.7013.702,140,100
08 Feb 202412.9413.2512.9113.0013.001,453,400
07 Feb 202413.1713.4712.8812.9412.941,735,000
06 Feb 202412.7513.2412.7313.1113.112,044,100
05 Feb 202413.0713.2212.7312.7512.752,469,700
02 Feb 202412.5813.3112.4813.1413.143,913,600
01 Feb 202411.7912.7511.7912.5912.596,891,300
31 Jan 202411.7111.8511.3811.7011.703,003,000
30 Jan 202411.6612.3911.2611.8511.8510,029,300
29 Jan 202411.2911.6811.2811.6411.642,695,700
26 Jan 202411.2011.3411.1711.2511.251,871,800
25 Jan 202411.3511.4511.0711.1811.182,136,100
24 Jan 202411.7111.7211.5311.5611.56853,400
23 Jan 202411.8212.0011.4811.5911.591,609,400
22 Jan 202411.5011.6711.3111.6611.663,200,300
19 Jan 202411.8811.8811.4711.5011.501,896,000
18 Jan 202412.0012.0011.7511.8411.841,273,700
17 Jan 202411.8311.9711.6611.9311.931,037,000
16 Jan 202412.0112.0911.9111.9811.981,154,500
12 Jan 202412.3712.4012.1512.1712.17907,600
11 Jan 202412.3812.4011.9612.2312.231,809,600
10 Jan 202412.6912.7312.3312.4412.441,336,200
09 Jan 202412.6012.8012.5312.7612.761,451,400
08 Jan 202412.4712.8612.3812.7512.751,777,800
05 Jan 202412.4812.6512.3212.5212.521,372,700
04 Jan 202412.1512.5812.0312.5112.512,242,400
03 Jan 202412.9613.0511.6412.0912.095,408,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...