HARMONIC Historical Stock Price

Below is the stock price history for Harmonic HLIT. Data is recorded each day for the historical open, high, low, close and volume. The Harmonic stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Harmonic Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 5.35 5.43 5.29 5.31 13,325
2018-10-18 5.48 5.48 5.35 5.38 11,969
2018-10-17 5.51 5.51 5.39 5.47 9,556
2018-10-16 5.29 5.54 5.28 5.54 7,467
2018-10-15 5.19 5.30 5.14 5.29 26,457
2018-10-12 5.32 5.35 5.28 5.31 23,447
2018-10-11 5.33 5.41 5.23 5.23 30,670
2018-10-10 5.51 5.61 5.48 5.51 23,594
2018-10-09 5.75 5.75 5.50 5.555 18,735
2018-10-08 5.88 5.88 5.69 5.705 23,229
2018-10-05 5.71 5.75 5.66 5.75 22,908
2018-10-04 5.49 5.74 5.49 5.71 18,090
2018-10-03 5.44 5.49 5.42 5.44 7,979
2018-10-02 5.49 5.52 5.44 5.51 6,955
2018-10-01 5.60 5.63 5.48 5.48 18,297
2018-09-28 5.45 5.525 5.45 5.525 4,817
2018-09-27 5.475 5.50 5.475 5.50 600
2018-09-26 5.50 5.50 5.425 5.425 8,930
2018-09-25 5.475 5.475 5.425 5.475 11,110
2018-09-24 5.55 5.55 5.50 5.50 8,494
2018-09-21 5.375 5.45 5.30 5.35 74,568
2018-09-20 5.075 5.225 5.05 5.225 5,938
2018-09-19 5.15 5.20 5.05 5.05 7,997
2018-09-18 5.25 5.30 5.15 5.15 11,159
2018-09-17 5.20 5.25 5.20 5.225 1,041
2018-09-14 5.20 5.275 5.175 5.275 6,364
2018-09-13 5.25 5.25 5.20 5.20 744
2018-09-12 5.25 5.25 5.175 5.225 2,413
2018-09-11 5.25 5.30 5.15 5.20 5,024
2018-09-10 5.25 5.25 5.25 5.25 3,746

» More Harmonic Stock Price History

To see other companies like Harmonic (HLIT), view our stock market today for news, and other data.