Harmonic, Inc. (NQ: HLIT)
5.680 USD  +0.040 (+0.71%)
Streaming Delayed Price  /  Updated: 12:39 PM EDT, Sep 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 01, 2015 5.680 5.780 5.640 5.640 351,067 -0.13(-2.25%)
Aug 31, 2015 5.740 5.820 5.640 5.770 411,031 -0.02(-0.35%)
Aug 28, 2015 5.630 5.840 5.630 5.790 324,068 +0.12(+2.12%)
Aug 27, 2015 5.620 5.790 5.540 5.670 444,344 +0.06(+1.07%)
Aug 26, 2015 5.570 5.610 5.470 5.610 391,828 +0.12(+2.19%)
Aug 25, 2015 5.520 5.585 5.455 5.490 675,089 +0.02(+0.37%)
Aug 24, 2015 5.500 5.660 5.400 5.470 572,997 -0.11(-1.97%)
Aug 21, 2015 5.530 5.700 5.510 5.580 360,138 -0.08(-1.41%)
Aug 20, 2015 5.760 5.810 5.640 5.660 332,380 -0.15(-2.58%)
Aug 19, 2015 5.850 5.910 5.810 5.810 350,866 -0.05(-0.85%)
Aug 18, 2015 5.800 5.945 5.790 5.860 408,994 +0.05(+0.86%)
Aug 17, 2015 5.800 5.870 5.760 5.810 410,942 -0.03(-0.51%)
Aug 14, 2015 5.800 5.910 5.780 5.840 463,928 -0.01(-0.17%)
Aug 13, 2015 5.870 5.960 5.840 5.850 252,205 -0.05(-0.85%)
Aug 12, 2015 5.850 5.930 5.780 5.900 350,306 +0.05(+0.85%)
Aug 11, 2015 5.900 5.975 5.850 5.850 244,205 -0.08(-1.35%)
Aug 10, 2015 5.890 5.975 5.890 5.930 314,802 +0.06(+1.02%)
Aug 07, 2015 5.810 5.910 5.810 5.870 264,782 +0.00(+0.00%)
Aug 06, 2015 5.910 5.920 5.790 5.870 509,130 -0.01(-0.17%)
Aug 05, 2015 5.860 5.990 5.850 5.880 210,679 +0.05(+0.86%)
Aug 04, 2015 5.970 5.980 5.790 5.830 398,311 -0.11(-1.85%)
Aug 03, 2015 5.990 6.000 5.935 5.940 417,210 -0.07(-1.16%)
Jul 31, 2015 6.030 6.090 5.900 6.010 514,912 +0.01(+0.17%)
Jul 30, 2015 5.760 6.135 5.760 6.000 803,277 +0.10(+1.69%)
Jul 29, 2015 6.000 6.010 5.825 5.900 895,220 -0.12(-1.99%)
Jul 28, 2015 6.480 6.490 5.755 6.020 1,737,455 -0.45(-6.96%)
Jul 27, 2015 6.570 6.590 6.470 6.470 308,587 -0.11(-1.67%)
Jul 24, 2015 6.510 6.670 6.460 6.580 341,662 +0.10(+1.54%)
Jul 23, 2015 6.650 6.735 6.440 6.480 592,504 -0.14(-2.11%)
Jul 22, 2015 6.710 6.710 6.610 6.620 169,004 -0.09(-1.34%)
Jul 21, 2015 6.750 6.820 6.680 6.710 269,120 -0.01(-0.15%)
Jul 20, 2015 6.800 6.800 6.670 6.720 298,531 -0.06(-0.88%)
Jul 17, 2015 6.900 6.930 6.770 6.780 309,154 -0.09(-1.31%)
Jul 16, 2015 7.020 7.080 6.860 6.870 345,361 -0.08(-1.15%)
Jul 15, 2015 6.960 7.090 6.830 6.950 256,987 -0.04(-0.57%)
Jul 14, 2015 6.920 7.030 6.900 6.990 359,431 +0.09(+1.30%)
Jul 13, 2015 6.810 6.910 6.810 6.900 209,669 +0.08(+1.17%)
Jul 10, 2015 6.720 6.850 6.690 6.820 456,855 +0.17(+2.56%)
Jul 09, 2015 6.750 6.790 6.580 6.650 472,256 -0.03(-0.45%)
Jul 08, 2015 6.610 6.710 6.610 6.680 346,844 +0.03(+0.45%)
Jul 07, 2015 6.600 6.700 6.530 6.650 441,448 +0.04(+0.61%)
Jul 06, 2015 6.650 6.720 6.560 6.610 361,557 -0.10(-1.49%)
Jul 02, 2015 6.710 6.710 6.710 0 -0.13(-1.90%)
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.