Harmonic, Inc. (NQ: HLIT)
6.320 USD  +0.240 (+3.95%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 23, 2014 6.150 6.370 6.150 6.320 687,434 +0.24(+3.95%)
Oct 22, 2014 6.240 6.080 523,641 -0.08(-1.30%)
Oct 21, 2014 6.070 6.185 6.000 6.160 501,225 +0.13(+2.16%)
Oct 20, 2014 5.930 6.020 5.904 6.030 969,968 +0.03(+0.50%)
Oct 17, 2014 6.000 6.000 542,580 -0.04(-0.74%)
Oct 16, 2014 5.990 6.125 5.900 6.045 576,211 -0.07(-1.06%)
Oct 15, 2014 5.690 6.120 5.640 6.110 834,751 +0.35(+6.08%)
Oct 14, 2014 5.790 5.900 5.740 5.760 617,182 +0.04(+0.70%)
Oct 13, 2014 5.800 5.720 972,270 +0.06(+1.06%)
Oct 10, 2014 5.940 5.960 5.660 5.660 1,294,170 -0.35(-5.82%)
Oct 09, 2014 6.180 6.190 5.990 6.010 493,309 -0.19(-3.06%)
Oct 08, 2014 6.090 6.210 5.930 6.200 831,866 +0.12(+1.97%)
Oct 07, 2014 6.220 6.260 6.080 6.080 853,793 -0.14(-2.25%)
Oct 06, 2014 6.350 6.460 6.185 6.220 760,179 -0.14(-2.20%)
Oct 03, 2014 6.430 6.455 6.340 6.360 366,940 +0.01(+0.16%)
Oct 02, 2014 6.230 6.390 6.175 6.350 512,126 +0.14(+2.25%)
Oct 01, 2014 6.300 6.380 6.210 6.210 809,655 -0.13(-2.05%)
Sep 30, 2014 6.460 6.470 6.330 6.340 710,086 -0.11(-1.71%)
Sep 29, 2014 6.310 6.480 6.300 6.450 406,786 +0.06(+0.94%)
Sep 26, 2014 6.340 6.460 6.321 6.390 519,206 +0.04(+0.63%)
Sep 25, 2014 6.500 6.500 6.340 6.350 704,879 -0.10(-1.55%)
Sep 24, 2014 6.410 6.480 6.390 6.450 548,214 +0.04(+0.62%)
Sep 23, 2014 6.470 6.510 6.320 6.410 949,640 -0.07(-1.08%)
Sep 22, 2014 6.580 6.620 6.460 6.480 675,816 -0.12(-1.82%)
Sep 19, 2014 6.700 6.780 6.560 6.600 1,896,828 -0.11(-1.64%)
Sep 18, 2014 6.610 6.730 6.510 6.710 770,077 +0.12(+1.82%)
Sep 17, 2014 6.630 6.705 6.500 6.590 701,236 -0.02(-0.30%)
Sep 16, 2014 6.490 6.630 6.440 6.610 662,375 +0.12(+1.85%)
Sep 15, 2014 6.620 6.730 6.440 6.490 1,895,901 -0.25(-3.71%)
Sep 12, 2014 6.950 7.060 6.720 6.740 1,009,919 -0.23(-3.30%)
Sep 11, 2014 6.800 6.990 6.790 6.970 811,232 +0.04(+0.58%)
Sep 10, 2014 6.910 6.990 6.890 6.930 810,254 +0.03(+0.43%)
Sep 09, 2014 6.970 6.992 6.845 6.900 740,038 -0.12(-1.71%)
Sep 08, 2014 6.850 7.040 6.820 7.020 773,874 +0.14(+2.03%)
Sep 05, 2014 6.760 7.000 6.750 6.880 1,218,992 +0.08(+1.18%)
Sep 04, 2014 6.630 6.865 6.630 6.800 884,246 +0.16(+2.41%)
Sep 03, 2014 6.580 6.650 6.560 6.640 1,167,483 +0.10(+1.53%)
Sep 02, 2014 6.520 6.620 6.380 6.540 747,330 -0.03(-0.46%)
Aug 29, 2014 6.570 6.570 6.570 0 +0.07(+1.08%)
Aug 28, 2014 6.420 6.510 6.364 6.500 474,278 +0.03(+0.46%)
Aug 27, 2014 6.500 6.910 6.460 6.470 562,824 -0.05(-0.77%)
Aug 26, 2014 6.240 6.580 6.240 6.520 536,620 +0.26(+4.15%)
Aug 25, 2014 6.360 6.490 6.235 6.260 630,125 -0.08(-1.26%)
Aug 22, 2014 6.230 6.390 6.110 6.340 518,111 +0.11(+1.77%)
Aug 21, 2014 6.080 6.270 6.080 6.230 403,967 +0.12(+1.96%)
Aug 20, 2014 6.130 6.200 6.050 6.110 420,882 -0.09(-1.45%)
Aug 19, 2014 6.190 6.270 6.090 6.200 381,492 -0.01(-0.16%)
Aug 18, 2014 6.170 6.300 6.170 6.210 506,799 +0.06(+0.98%)
Aug 15, 2014 6.260 6.260 6.080 6.150 524,392 -0.04(-0.65%)
Aug 14, 2014 6.170 6.170 6.140 6.190 288,825 +0.00(+0.00%)
Aug 13, 2014 6.110 6.200 6.110 6.190 301,046 +0.11(+1.81%)
Aug 12, 2014 6.170 6.215 6.070 6.080 602,372 -0.15(-2.41%)
Aug 11, 2014 6.050 6.290 6.020 6.230 450,115 +0.23(+3.83%)
Aug 08, 2014 5.980 6.140 5.980 6.000 921,252 +0.01(+0.17%)
Aug 07, 2014 6.190 6.230 5.980 5.990 1,120,032 -0.17(-2.76%)
Aug 06, 2014 6.100 6.260 6.000 6.160 494,820 +0.04(+0.65%)
Aug 05, 2014 6.110 6.210 6.030 6.120 553,473 -0.02(-0.33%)
Aug 04, 2014 5.990 6.150 5.900 6.140 1,019,467 +0.20(+3.37%)
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.