Harmonic, Inc. (NQ: HLIT)
7.330 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 10:48 AM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 6.850 7.470 6.810 7.330 1,287,863 +0.43(+6.23%)
Apr 22, 2014 6.820 6.970 6.720 6.900 487,667 +0.12(+1.77%)
Apr 21, 2014 6.750 6.800 6.640 6.780 261,509 +0.06(+0.89%)
Apr 17, 2014 6.720 6.720 6.720 0 +0.20(+3.07%)
Apr 16, 2014 6.510 6.550 6.430 6.520 354,050 +0.07(+1.09%)
Apr 15, 2014 6.530 6.610 6.350 6.450 778,323 -0.05(-0.77%)
Apr 14, 2014 6.570 6.620 6.470 6.500 391,335 +0.02(+0.31%)
Apr 11, 2014 6.560 6.740 6.480 6.480 647,372 -0.14(-2.11%)
Apr 10, 2014 6.910 6.990 6.590 6.620 661,672 -0.32(-4.61%)
Apr 09, 2014 6.950 6.991 6.830 6.940 450,727 +0.04(+0.58%)
Apr 08, 2014 6.890 7.000 6.751 6.900 480,379 +0.01(+0.15%)
Apr 07, 2014 6.970 6.980 6.880 6.890 563,678 -0.11(-1.57%)
Apr 04, 2014 7.250 7.280 6.920 7.000 661,621 -0.18(-2.51%)
Apr 03, 2014 7.250 7.360 7.170 7.180 544,572 -0.09(-1.24%)
Apr 02, 2014 7.210 7.300 7.190 7.270 416,009 +0.05(+0.69%)
Apr 01, 2014 7.170 7.250 7.130 7.220 531,626 +0.08(+1.12%)
Mar 31, 2014 6.850 7.170 6.770 7.140 958,598 +0.30(+4.39%)
Mar 28, 2014 6.730 6.870 6.710 6.840 579,991 +0.11(+1.63%)
Mar 27, 2014 6.730 6.780 6.660 6.730 820,673 +0.02(+0.30%)
Mar 26, 2014 6.830 6.880 6.660 6.710 613,154 -0.09(-1.32%)
Mar 25, 2014 6.720 6.860 6.700 6.800 551,440 +0.09(+1.34%)
Mar 24, 2014 6.810 6.850 6.640 6.710 452,236 -0.10(-1.47%)
Mar 21, 2014 6.800 6.850 6.750 6.810 941,728 +0.05(+0.74%)
Mar 20, 2014 6.640 6.790 6.640 6.760 535,407 +0.08(+1.27%)
Mar 19, 2014 6.630 6.740 6.610 6.675 507,881 +0.04(+0.68%)
Mar 18, 2014 6.530 6.670 6.510 6.630 715,942 +0.08(+1.22%)
Mar 17, 2014 6.500 6.690 6.500 6.550 653,962 +0.06(+0.92%)
Mar 14, 2014 6.490 6.600 6.490 6.490 442,928 +0.00(+0.00%)
Mar 13, 2014 6.640 6.720 6.480 6.490 643,523 -0.14(-2.11%)
Mar 12, 2014 6.540 6.630 6.490 6.630 618,222 +0.04(+0.61%)
Mar 11, 2014 6.680 6.685 6.560 6.590 542,601 -0.06(-0.90%)
Mar 10, 2014 6.650 6.700 6.590 6.650 539,365 -0.04(-0.60%)
Mar 07, 2014 6.710 6.730 6.660 6.690 435,212 +0.03(+0.45%)
Mar 06, 2014 6.720 6.770 6.640 6.660 503,522 -0.06(-0.89%)
Mar 05, 2014 6.670 6.780 6.670 6.720 789,325 +0.03(+0.45%)
Mar 04, 2014 6.490 6.790 6.370 6.690 1,197,678 +0.29(+4.53%)
Mar 03, 2014 6.440 6.550 6.320 6.400 705,746 -0.09(-1.39%)
Feb 28, 2014 6.530 6.635 6.460 6.490 483,366 -0.02(-0.31%)
Feb 27, 2014 6.500 6.550 6.480 6.510 405,821 -0.02(-0.31%)
Feb 26, 2014 6.450 6.570 6.430 6.530 344,712 +0.11(+1.71%)
Feb 25, 2014 6.470 6.550 6.405 6.420 409,494 -0.07(-1.08%)
Feb 24, 2014 6.570 6.600 6.470 6.490 447,832 -0.04(-0.61%)
Feb 21, 2014 6.590 6.600 6.469 6.530 651,837 -0.03(-0.46%)
Feb 20, 2014 6.510 6.620 6.500 6.560 539,573 +0.04(+0.61%)
Feb 19, 2014 6.490 6.610 6.490 6.520 494,804 -0.01(-0.15%)
Feb 18, 2014 6.460 6.580 6.450 6.530 502,937 +0.05(+0.77%)
Feb 14, 2014 6.480 6.480 6.480 0 +0.01(+0.15%)
Feb 13, 2014 6.340 6.530 6.340 6.470 593,167 +0.06(+0.94%)
Feb 12, 2014 5.926 6.580 5.926 6.410 690,523 -0.09(-1.38%)
Feb 11, 2014 6.450 6.560 6.440 6.500 462,982 +0.05(+0.78%)
Feb 10, 2014 6.440 6.500 6.370 6.450 519,428 -0.01(-0.15%)
Feb 07, 2014 6.440 6.480 6.370 6.460 422,086 +0.03(+0.47%)
Feb 06, 2014 6.340 6.480 6.280 6.430 479,672 +0.13(+2.06%)
Feb 05, 2014 6.270 6.390 6.180 6.300 522,416 -0.02(-0.32%)
Feb 04, 2014 6.420 6.450 6.310 6.320 603,421 -0.09(-1.40%)
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.