Harmonic, Inc. (NQ: HLIT)
7.460 USD  +0.080 (+1.08%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 21, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 21, 2015 7.430 7.485 7.340 7.460 171,286 +0.08(+1.08%)
Apr 20, 2015 7.280 7.430 7.280 7.380 248,557 +0.11(+1.51%)
Apr 17, 2015 7.360 7.430 7.250 7.270 365,046 -0.15(-2.02%)
Apr 16, 2015 7.350 7.475 7.350 7.420 224,439 +0.07(+0.95%)
Apr 15, 2015 7.440 7.440 7.280 7.350 316,305 -0.04(-0.54%)
Apr 14, 2015 7.530 7.530 7.360 7.390 287,676 -0.11(-1.47%)
Apr 13, 2015 7.540 7.640 7.495 7.500 194,754 -0.07(-0.92%)
Apr 10, 2015 7.450 7.630 7.410 7.570 386,899 +0.19(+2.51%)
Apr 09, 2015 7.370 7.400 7.280 7.385 246,775 +0.02(+0.27%)
Apr 08, 2015 7.280 7.400 7.280 7.365 300,591 +0.06(+0.75%)
Apr 07, 2015 7.340 7.400 7.300 7.310 161,571 -0.06(-0.81%)
Apr 06, 2015 7.310 7.430 7.260 7.370 228,297 -0.01(-0.14%)
Apr 02, 2015 7.380 7.380 7.380 0 +0.03(+0.41%)
Apr 01, 2015 7.360 7.390 7.260 7.350 324,961 -0.06(-0.81%)
Mar 31, 2015 7.330 7.460 7.330 7.410 287,934 +0.02(+0.20%)
Mar 30, 2015 7.320 7.410 7.320 7.395 293,594 +0.09(+1.30%)
Mar 27, 2015 7.260 7.330 7.190 7.300 236,640 +0.02(+0.27%)
Mar 26, 2015 7.250 7.320 7.170 7.280 311,942 -0.02(-0.27%)
Mar 25, 2015 7.590 7.650 7.250 7.300 357,866 -0.31(-4.07%)
Mar 24, 2015 7.640 7.700 7.580 7.610 279,411 -0.05(-0.65%)
Mar 23, 2015 7.650 7.800 7.640 7.660 384,204 +0.03(+0.39%)
Mar 20, 2015 7.600 7.700 7.590 7.630 961,516 +0.09(+1.19%)
Mar 19, 2015 7.510 7.615 7.510 7.540 241,818 -0.01(-0.13%)
Mar 18, 2015 7.550 7.630 7.490 7.550 365,186 -0.04(-0.53%)
Mar 17, 2015 7.580 7.635 7.530 7.590 231,208 +0.01(+0.13%)
Mar 16, 2015 7.570 7.700 7.570 7.580 313,390 +0.00(+0.00%)
Mar 13, 2015 7.680 7.725 7.540 7.580 312,125 -0.10(-1.30%)
Mar 12, 2015 7.500 7.685 7.470 7.680 314,324 +0.20(+2.67%)
Mar 11, 2015 7.390 7.535 7.270 7.480 349,695 +0.09(+1.22%)
Mar 10, 2015 7.510 7.550 7.370 7.390 419,092 -0.20(-2.64%)
Mar 09, 2015 7.550 7.665 7.480 7.590 441,665 +0.05(+0.66%)
Mar 06, 2015 7.560 7.680 7.520 7.540 426,915 -0.11(-1.44%)
Mar 05, 2015 7.730 7.750 7.540 7.650 349,803 -0.06(-0.78%)
Mar 04, 2015 7.730 7.720 7.710 420,036 -0.01(-0.13%)
Mar 03, 2015 7.700 7.720 328,382 -0.20(-2.53%)
Mar 02, 2015 7.780 7.980 7.780 7.920 423,807 +0.11(+1.41%)
Feb 27, 2015 7.870 7.920 7.800 7.810 480,879 -0.05(-0.64%)
Feb 26, 2015 7.930 7.860 364,875 +0.05(+0.64%)
Feb 25, 2015 7.720 7.855 7.720 7.810 483,819 +0.06(+0.77%)
Feb 24, 2015 7.890 7.940 7.710 7.750 734,076 -0.12(-1.52%)
Feb 23, 2015 7.880 7.940 7.790 7.870 338,043 -0.03(-0.38%)
Feb 20, 2015 7.890 7.910 7.790 7.900 433,278 +0.03(+0.38%)
Feb 19, 2015 7.850 7.940 7.810 7.870 327,315 -0.02(-0.25%)
Feb 18, 2015 7.890 7.935 7.820 7.890 461,462 -0.03(-0.38%)
Feb 17, 2015 7.870 7.950 7.790 7.920 561,659 +0.02(+0.25%)
Feb 13, 2015 7.900 7.900 7.900 0 +0.01(+0.13%)
Feb 12, 2015 7.810 7.930 7.790 7.890 755,227 +0.12(+1.54%)
Feb 11, 2015 7.730 7.820 7.630 7.770 255,012 +0.02(+0.26%)
Feb 10, 2015 7.780 7.830 7.680 7.750 379,272 -0.01(-0.13%)
Feb 09, 2015 7.700 7.840 7.582 7.760 448,010 +0.02(+0.26%)
Feb 06, 2015 7.780 7.850 7.670 7.740 642,811 -0.03(-0.39%)
Feb 05, 2015 7.740 7.840 7.680 7.770 801,516 +0.08(+1.04%)
Feb 04, 2015 7.710 7.860 7.610 7.690 1,045,921 -0.09(-1.16%)
Feb 03, 2015 7.640 7.780 7.630 7.780 814,379 +0.14(+1.83%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

Harmonic, Inc. (HLIT) Historical Stock Prices

Welcome to the Harmonic, Inc. historical stock prices page. Here you can search stock prices for Harmonic, Inc. by Month, Year or specify a specific date range. The table is historical stock prices are displayed by Date, Open Price, High Price, Low Price, and Close Price. Use the scroll bar to scroll down the page and click on the Download button in the bottom right hand corner should you wish to download any of the Harmonic, Inc. Historical Stock Prices.

More Historical Stock Prices for Harmonic, Inc.

Researchers have found that some of the biggest price deviations from random walks result from seasonal and temporal patterns. The historical stock prices for Harmonic, Inc. (HLIT) are no exception to this rule. In particular, returns in January significantly exceed those in other months (January effect) and on Mondays stock prices go down more than on any other day. Observers have noted these effects in many different markets for more than half a century, but without succeeding in giving a completely satisfactory explanation for their persistence. Stock Analysisuses most of the anomalies to extract information on future price movements from historical data. The Stocknod stock alertsand stock signalsuse this same concept to identify optimal entry and exit points. But some economists, for example Eugene Fama, argue that most of these patterns occur accidentally, rather than as a result of irrational or inefficient behavior of investors: the huge amount of data available to researchers for analysis allegedly causes the fluctuations.