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
2018-07-19 4.30 4.40 4.30 4.40 2,506
2018-07-18 4.35 4.35 4.35 4.35 1,800
2018-07-17 4.35 4.35 4.35 4.35 184
2018-07-16 4.40 4.40 4.35 4.35 1,041
2018-07-13 4.40 4.425 4.35 4.425 10,475
2018-07-12 4.40 4.45 4.35 4.425 14,501
2018-07-11 4.30 4.35 4.25 4.35 11,089
2018-07-10 4.30 4.325 4.30 4.325 4,556
2018-07-09 4.25 4.30 4.25 4.25 3,533
2018-07-06 4.25 4.25 4.25 4.25 3,113
2018-07-05 4.20 4.25 4.20 4.25 3,758
2018-07-03 4.30 4.30 4.15 4.175 27,006
2018-07-02 4.20 4.45 4.20 4.45 13,941
2018-06-29 4.25 4.35 4.25 4.325 7,116
2018-06-28 4.25 4.25 4.15 4.225 9,441
2018-06-27 4.30 4.375 4.30 4.325 4,112
2018-06-26 4.25 4.40 4.25 4.40 5,125
2018-06-25 4.10 4.25 4.075 4.225 9,080
2018-06-22 4.20 4.30 4.075 4.25 27,966
2018-06-21 4.35 4.35 4.175 4.175 16,637
2018-06-20 4.35 4.40 4.275 4.30 7,883
2018-06-19 4.40 4.45 4.35 4.40 17,339
2018-06-18 4.40 4.45 4.325 4.40 17,554
2018-06-15 4.40 4.45 4.35 4.40 9,119
2018-06-14 4.40 4.45 4.375 4.40 10,133
2018-06-13 4.30 4.40 4.30 4.35 42,623
2018-06-12 4.35 4.35 4.25 4.275 13,949
2018-06-11 4.275 4.325 4.15 4.325 13,393
2018-06-08 4.30 4.30 4.20 4.25 7,937
2018-06-07 4.225 4.30 4.225 4.30 3,634

» More Harmonic Stock Price History

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