Harmonic, Inc. (NQ: HLIT)
6.830 USD  UNCHANGED
Official Closing Price  /  Updated: 7:40 PM EDT, Jun 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2015 6.920 6.980 6.780 6.830 358,685 -0.08(-1.16%)
Jun 29, 2015 7.120 7.130 6.890 6.910 378,317 -0.23(-3.22%)
Jun 26, 2015 7.170 7.190 6.945 7.140 1,187,433 +0.01(+0.14%)
Jun 25, 2015 7.150 7.170 7.040 7.130 383,975 +0.04(+0.56%)
Jun 24, 2015 7.240 7.260 7.070 7.090 466,293 -0.20(-2.74%)
Jun 23, 2015 7.260 7.360 7.202 7.290 205,083 +0.06(+0.83%)
Jun 22, 2015 7.220 7.270 7.150 7.230 353,842 +0.06(+0.84%)
Jun 19, 2015 7.250 7.280 7.130 7.170 523,626 -0.10(-1.38%)
Jun 18, 2015 7.270 7.330 7.220 7.270 386,233 +0.03(+0.41%)
Jun 17, 2015 7.310 7.210 7.240 159,892 -0.01(-0.14%)
Jun 16, 2015 7.130 7.320 7.060 7.250 294,744 +0.08(+1.12%)
Jun 15, 2015 7.150 7.215 7.050 7.170 239,032 -0.01(-0.14%)
Jun 12, 2015 7.210 7.230 7.110 7.180 186,520 -0.04(-0.55%)
Jun 11, 2015 6.870 7.250 6.810 7.220 204,839 -0.02(-0.28%)
Jun 10, 2015 7.190 7.330 7.140 7.240 499,574 +0.11(+1.54%)
Jun 09, 2015 7.090 7.140 6.990 7.130 319,393 +0.05(+0.71%)
Jun 08, 2015 7.060 7.100 7.020 7.080 314,485 +0.03(+0.43%)
Jun 05, 2015 6.870 7.060 6.810 7.050 252,076 +0.19(+2.77%)
Jun 04, 2015 6.990 7.070 6.860 6.860 470,659 -0.26(-3.65%)
Jun 03, 2015 6.910 7.180 6.880 7.120 397,131 +0.24(+3.49%)
Jun 02, 2015 6.760 6.970 6.750 6.880 209,146 +0.10(+1.47%)
Jun 01, 2015 6.860 6.930 6.760 6.780 388,292 -0.03(-0.44%)
May 29, 2015 6.810 6.890 6.780 6.810 309,823 -0.02(-0.29%)
May 28, 2015 6.830 6.900 6.813 6.830 201,397 -0.03(-0.44%)
May 27, 2015 6.760 6.870 6.750 6.860 207,729 +0.08(+1.18%)
May 26, 2015 6.740 6.890 6.720 6.780 351,015 -0.04(-0.66%)
May 22, 2015 6.825 6.825 6.825 0 -0.08(-1.09%)
May 21, 2015 6.940 6.980 6.870 6.900 179,519 -0.03(-0.43%)
May 20, 2015 6.950 6.965 6.870 6.930 266,197 +0.03(+0.43%)
May 19, 2015 6.950 6.980 6.880 6.900 273,301 -0.03(-0.43%)
May 18, 2015 6.900 7.000 6.870 6.930 372,920 +0.00(+0.07%)
May 15, 2015 6.930 6.970 6.850 6.925 341,416 -0.04(-0.50%)
May 14, 2015 6.910 7.010 6.880 6.960 507,825 +0.06(+0.87%)
May 13, 2015 7.170 7.190 6.890 6.900 660,269 -0.23(-3.23%)
May 12, 2015 6.890 7.150 6.750 7.130 527,518 +0.22(+3.18%)
May 11, 2015 6.850 6.960 6.850 6.910 328,268 +0.07(+1.02%)
May 08, 2015 6.800 6.860 6.745 6.840 379,080 +0.11(+1.63%)
May 07, 2015 6.700 6.810 6.700 6.730 276,049 +0.00(+0.00%)
May 06, 2015 6.800 6.890 6.660 6.730 505,745 -0.05(-0.74%)
May 05, 2015 6.890 6.970 6.760 6.780 468,778 -0.16(-2.31%)
May 04, 2015 6.950 7.030 6.910 6.940 261,661 -0.01(-0.14%)
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.