NasdaqGS - Nasdaq Real Time Price USD

Harmonic Inc. (HLIT)

9.54
-0.06
(-0.63%)
At close: May 16 at 4:00:01 PM EDT
9.58
+0.04
+(0.40%)
After hours: May 16 at 4:34:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20259.619.639.469.549.54768,700
May 15, 20259.609.669.539.609.60573,500
May 14, 20259.769.809.559.609.60655,200
May 13, 20259.729.879.669.739.73630,300
May 12, 20259.479.769.339.729.721,427,900
May 9, 20259.109.229.059.089.08760,000
May 8, 20259.019.158.979.089.08680,700
May 7, 20258.939.008.798.898.89648,200
May 6, 20258.848.988.798.928.92862,600
May 5, 20258.929.078.868.938.93967,600
May 2, 20259.139.188.939.009.001,710,800
May 1, 20259.059.178.989.029.02944,100
Apr 30, 20259.269.338.748.988.981,340,800
Apr 29, 20259.099.568.739.439.432,141,300
Apr 28, 20259.189.339.159.319.311,154,700
Apr 25, 20259.019.249.009.219.21653,600
Apr 24, 20258.779.098.759.079.07978,400
Apr 23, 20258.989.138.748.808.801,249,300
Apr 22, 20258.678.778.598.678.671,370,800
Apr 21, 20258.808.808.428.538.53641,100
Apr 17, 20258.908.998.778.908.901,030,400
Apr 16, 20258.889.058.748.888.88886,400
Apr 15, 20258.989.178.939.039.031,380,200
Apr 14, 20259.139.158.868.968.961,059,800
Apr 11, 20258.738.998.668.958.951,108,400
Apr 10, 20258.889.048.608.788.781,226,900
Apr 9, 20258.189.348.139.139.131,312,400
Apr 8, 20258.598.698.148.258.251,260,300
Apr 7, 20258.028.777.918.348.341,532,900
Apr 4, 20258.508.518.158.338.331,240,000
Apr 3, 20259.309.368.738.818.811,536,800
Apr 2, 20259.509.749.489.699.691,113,400
Apr 1, 20259.599.729.409.549.541,439,900
Mar 31, 20259.589.649.489.599.591,179,200
Mar 28, 20259.789.899.479.719.711,174,900
Mar 27, 20259.889.939.699.779.771,292,700
Mar 26, 202510.2110.319.899.949.94782,500
Mar 25, 202510.3610.4310.1310.1510.15774,200
Mar 24, 202510.4110.5110.3410.3710.37701,900
Mar 21, 202510.2010.3210.1610.1910.191,554,000
Mar 20, 202510.2510.5310.2210.3410.34914,500
Mar 19, 202510.3910.4910.3110.3310.33865,600
Mar 18, 202510.4710.4710.3210.3910.39782,700
Mar 17, 202510.3810.5410.2910.5410.54798,300
Mar 14, 202510.4210.5010.3010.4010.401,241,000
Mar 13, 202510.1310.3110.1110.3010.30746,600
Mar 12, 202510.4610.5010.1310.1410.14892,300
Mar 11, 202510.0010.429.9710.3710.371,358,400
Mar 10, 202510.2010.269.879.969.961,351,000
Mar 7, 202510.4110.5310.0610.3110.311,065,800
Mar 6, 202510.6310.6610.3710.5010.501,035,800
Mar 5, 202510.6210.7310.4710.7010.701,449,000
Mar 4, 202510.2910.6210.1610.5310.531,994,000
Mar 3, 202510.3210.7210.2410.3610.362,019,200
Feb 28, 202510.1710.3310.0910.3110.31889,800
Feb 27, 202510.2210.2810.0410.2410.24893,400
Feb 26, 202510.1310.1810.0410.1510.15666,800
Feb 25, 202510.2210.229.9710.0810.081,015,100
Feb 24, 202510.5910.5910.0310.0510.051,029,600
Feb 21, 202510.6910.8210.5010.5210.521,936,300
Feb 20, 202510.6010.7910.4610.6510.651,880,400
Feb 19, 202510.4110.8410.4110.6110.612,194,800
Feb 18, 202510.1010.6010.0810.4510.452,630,900
Feb 14, 202510.2410.479.9910.0610.062,592,600
Feb 13, 20259.649.929.579.799.791,729,900
Feb 12, 20259.239.769.229.519.512,264,300
Feb 11, 20258.499.998.429.429.427,074,900
Feb 10, 202511.2111.2411.0511.1211.123,195,100
Feb 7, 202511.3611.4111.0711.1311.131,196,700
Feb 6, 202511.5111.5111.2411.3511.35928,800
Feb 5, 202511.1711.4711.1711.4011.40819,200
Feb 4, 202511.0011.2711.0011.1911.19723,700
Feb 3, 202511.0211.1510.9111.0011.00923,500
Jan 31, 202511.4111.5611.2511.2811.28946,300
Jan 30, 202511.5411.8511.3011.3511.351,308,800
Jan 29, 202511.5311.6011.3811.3911.39757,000
Jan 28, 202511.6011.6711.4511.5611.56754,900
Jan 27, 202511.6411.8711.4511.5611.561,309,800
Jan 24, 202512.2412.2411.8211.8411.84732,200
Jan 23, 202512.2712.3512.1412.2412.241,286,700
Jan 22, 202512.3812.7912.2512.2812.281,450,200
Jan 21, 202512.4812.6612.4312.4512.451,582,400
Jan 17, 202512.5912.5912.2312.4012.401,049,400
Jan 16, 202512.5112.6412.4112.4212.42625,100
Jan 15, 202512.7012.7812.4512.4612.46596,900
Jan 14, 202512.5512.6312.3012.3612.36657,200
Jan 13, 202512.3512.5012.2712.4412.44756,400
Jan 10, 202512.8213.1112.4312.4412.44945,700
Jan 8, 202513.1513.4113.1113.3713.371,378,700
Jan 7, 202513.5413.5413.2113.2413.24739,800
Jan 6, 202513.5213.6813.4613.5013.501,031,200
Jan 3, 202513.0913.6013.0413.5513.551,393,600
Jan 2, 202513.3413.4512.9913.0813.08764,000
Dec 31, 202413.3313.4313.1713.2313.23527,000
Dec 30, 202413.3013.4213.0413.2413.24935,300
Dec 27, 202413.6113.6513.3013.4513.45657,400
Dec 26, 202413.4013.7513.3613.7013.70731,400
Dec 24, 202413.3913.4813.3013.4413.44227,600
Dec 23, 202413.2813.4713.1613.3513.35748,000
Dec 20, 202413.0013.4412.9313.3213.321,849,300
Dec 19, 202412.9413.3412.8313.2613.261,473,400
Dec 18, 202413.3013.5012.7012.8112.813,541,900
Dec 17, 202413.3313.3813.1913.2213.221,166,600
Dec 16, 202413.2013.4513.1613.3613.361,285,900
Dec 13, 202413.4013.4513.0513.1813.181,227,100
Dec 12, 202413.2513.7013.2513.3613.361,809,200
Dec 11, 202413.0113.2813.0013.2513.25950,500
Dec 10, 202413.0013.0212.7812.9412.941,345,700
Dec 9, 202413.0013.0612.7213.0013.00676,000
Dec 6, 202412.9313.1012.8712.8912.89362,800
Dec 5, 202412.9613.0912.8012.8312.83478,100
Dec 4, 202412.9313.3412.8912.9712.97742,100
Dec 3, 202412.9312.9712.8212.9112.91541,900
Dec 2, 202412.8013.0012.7212.9412.94939,600
Nov 29, 202412.6012.8412.6012.8212.82465,800
Nov 27, 202412.5812.6012.4012.5612.56550,700
Nov 26, 202412.3412.5012.3312.4812.48589,000
Nov 25, 202412.5812.8212.3712.3912.391,085,300
Nov 22, 202412.4912.6312.4412.4712.47605,700
Nov 21, 202412.1112.4412.0812.3912.391,448,000
Nov 20, 202412.2112.2812.0512.0812.08634,600
Nov 19, 202411.8212.2311.5312.2112.21879,100
Nov 18, 202412.5012.5011.9311.9511.951,007,400
Nov 15, 202412.4012.4011.8611.9211.921,360,800
Nov 14, 202412.3612.4412.0112.4012.40897,300
Nov 13, 202412.5812.5912.2612.3212.321,104,700
Nov 12, 202412.4312.6012.3512.5812.581,098,500
Nov 11, 202412.2012.5912.1112.5412.541,000,100
Nov 8, 202412.0312.3112.0112.0512.051,683,300
Nov 7, 202412.0212.2211.8511.9511.95808,100
Nov 6, 202412.0212.1911.5012.0212.021,270,100
Nov 5, 202411.0811.7411.0211.6311.631,308,200
Nov 4, 202410.9011.4010.8811.1211.121,168,300
Nov 1, 202411.0511.1610.8210.9610.961,759,700
Oct 31, 202411.5411.5510.9111.0911.092,245,300
Oct 30, 202411.1311.6211.0611.5811.582,723,400
Oct 29, 202410.9311.5710.3911.1011.107,263,100
Oct 28, 202414.8315.4614.6914.8214.822,779,200
Oct 25, 202414.8214.9114.7114.7814.78774,500
Oct 24, 202414.4814.7214.4214.7014.70573,900
Oct 23, 202414.5414.5714.2414.4514.45538,500
Oct 22, 202414.3014.5914.2114.5414.54447,900
Oct 21, 202414.4014.5114.3014.3714.37446,300
Oct 18, 202414.4914.5514.3714.4514.45561,800
Oct 17, 202414.3014.5114.2414.4314.43471,500
Oct 16, 202414.2814.3414.1714.3014.30566,900
Oct 15, 202413.9214.3713.7914.1614.161,002,200
Oct 14, 202413.7113.7913.5713.7813.78403,800
Oct 11, 202413.4613.6913.4613.6713.67376,500
Oct 10, 202413.5513.5513.3613.4613.46545,000
Oct 9, 202413.3713.6913.2813.5913.59729,800
Oct 8, 202413.3113.7113.2913.3713.37767,400
Oct 7, 202413.6313.7213.2013.2413.24985,800
Oct 4, 202413.9513.9813.7113.7613.76639,900
Oct 3, 202413.7613.8513.5513.7313.73696,700
Oct 2, 202413.8414.0513.8013.8913.89583,700
Oct 1, 202414.5814.5813.9213.9513.95689,200
Sep 30, 202414.4014.7514.2814.5714.571,018,900
Sep 27, 202414.6314.7814.4714.4914.491,077,200
Sep 26, 202414.4114.5014.3114.4814.48841,600
Sep 25, 202414.3814.5114.2114.2314.23858,900
Sep 24, 202414.2514.5014.1514.4014.40880,900
Sep 23, 202414.2214.4414.1714.2414.24656,500
Sep 20, 202414.0614.2613.9814.0514.052,163,300
Sep 19, 202413.9614.1513.5914.1314.131,078,300
Sep 18, 202413.5713.8713.3513.5913.591,151,200
Sep 17, 202413.5013.7513.4613.5913.59674,700
Sep 16, 202413.4113.5213.1913.4513.45728,200
Sep 13, 202413.8513.9813.3613.4113.412,399,600
Sep 12, 202413.9613.9613.7213.8113.811,180,900
Sep 11, 202413.4814.0113.4013.8413.842,744,500
Sep 10, 202413.4213.7613.3513.5813.582,032,300
Sep 9, 202413.3413.6013.0513.3613.36757,700
Sep 6, 202413.8813.9113.1313.3213.321,233,900
Sep 5, 202414.1314.1913.9113.9113.91944,500
Sep 4, 202414.1414.2213.9614.0614.06657,000
Sep 3, 202414.3214.4214.1214.1614.16988,600
Aug 30, 202414.6814.7714.4314.4514.451,056,700
Aug 29, 202414.3214.8014.3214.6614.66710,500
Aug 28, 202414.2714.4314.1014.2514.25787,900
Aug 27, 202414.2714.4214.1714.3414.34572,100
Aug 26, 202414.4614.5014.2314.4814.48699,900
Aug 23, 202413.8014.4413.7514.4114.41999,800
Aug 22, 202414.0014.0413.6913.7213.72426,200
Aug 21, 202413.9414.0413.8513.9713.97641,000
Aug 20, 202414.1014.1113.9113.9213.92571,500
Aug 19, 202414.0314.1413.9714.0814.08856,000
Aug 16, 202413.9714.2013.9413.9813.981,304,700
Aug 15, 202414.1014.2713.9614.0114.011,081,300
Aug 14, 202413.6113.9613.5013.6713.67657,200
Aug 13, 202413.2413.5813.2013.5413.54775,500
Aug 12, 202413.1213.2313.0013.2313.23583,800
Aug 9, 202413.2413.2413.0313.1313.13660,800
Aug 8, 202413.0913.3512.9813.2813.28754,200
Aug 7, 202413.5413.5412.8612.8912.89974,300
Aug 6, 202413.2513.5412.9513.2813.28982,600
Aug 5, 202413.1313.6113.0513.1313.131,487,800
Aug 2, 202414.0714.3813.7913.9213.921,925,600
Aug 1, 202414.7014.7014.0114.5014.501,905,000
Jul 31, 202414.3214.8814.2114.6614.663,270,200
Jul 30, 202414.8115.3113.6414.2414.246,780,700
Jul 29, 202412.1112.1111.7011.7511.751,960,800
Jul 26, 202412.0112.1711.9712.0412.041,166,800
Jul 25, 202412.0412.1511.8711.8911.891,245,000
Jul 24, 202412.3512.5211.9111.9611.961,066,100
Jul 23, 202412.5312.5712.3912.4612.46846,800
Jul 22, 202412.2912.6312.2112.5712.57680,000
Jul 19, 202412.4612.4612.2712.2812.28574,800
Jul 18, 202412.6912.7612.3112.4212.421,109,900
Jul 17, 202412.5112.7312.5112.6012.601,698,700
Jul 16, 202412.4012.6912.3412.5812.581,373,200
Jul 15, 202412.0312.3211.8912.3212.321,780,900
Jul 12, 202412.0312.0711.8211.9111.911,302,600
Jul 11, 202412.1012.2211.9812.0012.001,814,400
Jul 10, 202411.9512.0911.9212.0412.041,311,800
Jul 9, 202412.0912.1711.9912.0412.041,250,400
Jul 8, 202411.9312.1911.9312.0312.031,083,000
Jul 5, 202411.9511.9611.7611.8311.83544,900
Jul 3, 202411.9212.0211.8311.9511.95686,300
Jul 2, 202411.8311.9211.7611.9111.91663,700
Jul 1, 202411.7711.9111.7311.8711.87763,800
Jun 28, 202411.8111.9111.7411.7711.772,654,400
Jun 27, 202411.6011.7211.5511.7111.71677,200
Jun 26, 202411.5211.7211.5111.5611.56947,700
Jun 25, 202411.4611.6911.4111.6211.62663,700
Jun 24, 202411.5211.7311.4311.5111.51776,700
Jun 21, 202411.2111.5511.2111.5111.511,434,900
Jun 20, 202411.0011.3010.9711.2011.20713,900
Jun 18, 202411.4611.5011.0711.0911.09841,100
Jun 17, 202411.3711.5111.2611.4511.45852,400
Jun 14, 202411.2911.3211.1311.2611.26713,200
Jun 13, 202411.3911.4311.1911.2911.291,171,200
Jun 12, 202411.4211.7111.3111.3911.39691,200
Jun 11, 202411.2111.3411.1211.2311.23890,800
Jun 10, 202411.3511.3611.1411.2611.26619,300
Jun 7, 202411.6411.6911.4811.4911.49892,200
Jun 6, 202411.7511.8311.5911.7211.72879,100
Jun 5, 202411.9012.0711.6311.8211.821,057,400
Jun 4, 202412.2012.2211.8411.8811.88957,400
Jun 3, 202412.2312.4312.1812.3112.31925,100
May 31, 202412.1712.2711.9612.2312.231,387,600
May 30, 202411.9312.2011.8812.1512.151,085,200
May 29, 202411.9112.0411.8211.8311.83653,700
May 28, 202412.0012.1311.8112.0212.02930,900
May 24, 202411.6011.9311.5411.9111.91734,800
May 23, 202411.6911.7311.4111.4911.49929,500
May 22, 202411.5911.7511.5711.7111.71796,600
May 21, 202411.6411.6811.4711.5811.581,027,200
May 20, 202411.7211.8011.6111.6711.671,042,000
May 17, 202411.6711.7211.5211.6311.631,029,800

Related Tickers

VCM.TO Vecima Networks Inc.
10.00
+1.32%
 
EXTR Extreme Networks, Inc.
16.22
-0.73%
 
ADTN ADTRAN Holdings, Inc.
8.13
-0.73%
 
LTRX Lantronix, Inc.
2.3350
+2.86%
 
COMM CommScope Holding Company, Inc.
5.88
+2.98%
 
SILC Silicom Ltd.
15.29
-0.78%
 
CMTL Comtech Telecommunications Corp.
1.8200
+5.81%
 
VNWTF Vecima Networks Inc.
7.13
0.00%
 
HPE-PC Hewlett Packard Enterprise Comp
52.39
+0.46%
 
JNPR Juniper Networks, Inc.
36.05
-0.58%