HARMONIC (NQ: HLIT)
3.300 USD  -0.030 (-0.90%)
Streaming Delayed Price  /  Updated: 2:28 PM EDT, May 6, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 05, 2016 3.450 3.585 3.300 3.330 489,934 -0.08(-2.35%)
May 04, 2016 3.440 3.570 3.405 3.410 446,924 -0.06(-1.73%)
May 03, 2016 3.450 3.500 3.440 3.470 314,778 -0.01(-0.29%)
May 02, 2016 3.450 3.500 3.430 3.480 331,032 +0.02(+0.58%)
Apr 29, 2016 3.500 3.510 3.430 3.460 481,855 -0.04(-1.14%)
Apr 28, 2016 3.500 3.550 3.460 3.500 563,441 -0.04(-1.13%)
Apr 27, 2016 3.560 3.590 3.470 3.540 334,766 -0.03(-0.84%)
Apr 26, 2016 3.430 3.570 3.420 3.570 304,230 +0.14(+4.08%)
Apr 25, 2016 3.600 3.640 3.400 3.430 391,245 -0.18(-4.99%)
Apr 22, 2016 3.450 3.610 3.440 3.610 731,203 +0.15(+4.34%)
Apr 21, 2016 3.340 3.480 3.280 3.460 3,972,360 +0.12(+3.59%)
Apr 20, 2016 3.310 3.390 3.310 3.340 319,775 -0.02(-0.60%)
Apr 19, 2016 3.340 3.396 3.340 3.360 208,043 +0.02(+0.60%)
Apr 18, 2016 3.290 3.355 3.250 3.340 382,656 +0.03(+0.91%)
Apr 15, 2016 3.270 3.330 3.240 3.310 318,779 +0.01(+0.30%)
Apr 14, 2016 3.290 3.320 3.235 3.300 554,074 +0.01(+0.30%)
Apr 13, 2016 3.230 3.320 3.230 3.290 424,368 +0.06(+1.86%)
Apr 12, 2016 3.200 3.250 3.140 3.230 658,351 +0.03(+0.94%)
Apr 11, 2016 3.110 3.210 3.110 3.200 341,270 +0.11(+3.56%)
Apr 08, 2016 3.100 3.128 3.030 3.090 553,077 +0.03(+0.98%)
Apr 07, 2016 3.140 3.160 3.020 3.060 692,698 -0.11(-3.47%)
Apr 06, 2016 3.250 3.255 3.160 3.170 337,149 -0.06(-1.86%)
Apr 05, 2016 3.240 3.300 3.230 3.230 315,177 -0.05(-1.52%)
Apr 04, 2016 3.310 3.340 3.270 3.280 287,529 -0.01(-0.30%)
Apr 01, 2016 3.230 3.320 3.210 3.290 334,790 +0.02(+0.61%)
Mar 31, 2016 3.290 3.320 3.240 3.270 1,169,604 -0.04(-1.21%)
Mar 30, 2016 3.290 3.360 3.230 3.310 498,384 +0.01(+0.30%)
Mar 29, 2016 3.150 3.325 3.100 3.300 479,972 +0.11(+3.45%)
Mar 28, 2016 3.230 3.260 3.190 3.190 386,443 -0.04(-1.24%)
Mar 24, 2016 3.230 3.230 3.230 0 +0.04(+1.25%)
Mar 23, 2016 3.210 3.290 3.190 3.190 942,699 -0.04(-1.24%)
Mar 22, 2016 3.250 3.264 3.190 3.230 289,478 -0.03(-0.92%)
Mar 21, 2016 3.240 3.300 3.200 3.260 556,877 +0.04(+1.24%)
Mar 18, 2016 3.180 3.250 3.145 3.220 1,545,835 +0.07(+2.22%)
Mar 17, 2016 3.040 3.180 3.000 3.150 525,846 +0.12(+3.96%)
Mar 16, 2016 2.970 3.030 2.910 3.030 309,771 +0.07(+2.36%)
Mar 15, 2016 3.120 3.140 2.850 2.960 720,692 -0.18(-5.73%)
Mar 14, 2016 3.290 3.290 3.120 3.140 394,932 -0.14(-4.27%)
Mar 11, 2016 3.200 3.280 3.175 3.280 323,935 +0.13(+4.13%)
Mar 10, 2016 3.310 3.400 3.135 3.150 330,205 -0.13(-3.96%)
Mar 09, 2016 3.140 3.300 3.140 3.280 916,706 +0.10(+3.14%)
Mar 08, 2016 3.250 3.310 3.150 3.180 516,901 -0.09(-2.75%)
Mar 07, 2016 3.250 3.450 3.230 3.270 959,803 +0.02(+0.62%)
Mar 04, 2016 3.410 3.450 3.240 3.250 546,536 -0.14(-4.13%)
Mar 03, 2016 3.420 3.530 3.310 3.390 596,037 -0.05(-1.45%)
Mar 02, 2016 3.350 3.530 3.320 3.440 744,657 +0.07(+2.08%)
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 (HLIT) Historical Stock Prices

Welcome to the HARMONIC historical stock prices page. Here you can search stock prices for HARMONIC 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 Historical Stock Prices.

More Historical Stock Prices for HARMONIC

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 (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.