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
2017-12-15 4.35 4.45 4.25 4.25 39,064
2017-12-14 4.35 4.40 4.325 4.325 32,520
2017-12-13 4.35 4.40 4.25 4.40 22,337
2017-12-12 4.30 4.45 4.30 4.325 11,062
2017-12-11 4.25 4.325 4.25 4.325 10,354
2017-12-08 4.20 4.35 4.20 4.25 37,411
2017-12-07 4.00 4.20 4.00 4.175 17,856
2017-12-06 4.05 4.05 4.00 4.025 3,786
2017-12-05 4.00 4.15 3.80 4.075 48,743
2017-12-04 4.00 4.10 3.95 4.075 12,696
2017-12-01 4.20 4.25 3.95 3.95 29,687
2017-11-30 4.35 4.40 4.20 4.20 19,909
2017-11-29 4.40 4.40 4.30 4.375 5,431
2017-11-28 4.40 4.40 4.25 4.375 31,867
2017-11-27 4.55 4.55 4.45 4.475 49,366
2017-11-24 4.45 4.55 4.45 4.55 10,705
2017-11-22 4.20 4.55 4.20 4.50 37,789
2017-11-21 4.20 4.25 4.20 4.225 39,039
2017-11-20 3.90 4.20 3.90 4.20 37,454
2017-11-17 3.75 3.925 3.75 3.925 5,131
2017-11-16 3.85 3.90 3.75 3.75 46,147
2017-11-15 3.75 3.90 3.725 3.90 18,681
2017-11-14 3.95 3.95 3.70 3.75 32,520
2017-11-13 3.75 3.95 3.75 3.925 18,359
2017-11-10 3.75 3.825 3.65 3.825 22,251
2017-11-09 3.85 3.85 3.70 3.825 27,724
2017-11-08 3.80 3.95 3.75 3.95 60,795
2017-11-07 3.90 3.90 3.65 3.80 24,193
2017-11-06 3.85 3.90 3.80 3.85 24,708
2017-11-03 3.65 3.80 3.65 3.80 47,425

» More Harmonic Stock Price History

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