| HARMONIC Add to My Watchlist | (NSDQ: HLIT) |
| Harmonic | 6.08 | +0.06 (+1.00%) | 736,306 |
| Historical Data for HLIT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 6.11 | 6.19 | 6.07 | 736,306 | 6.08 | +0.06 +1.00% |
| 02/08/10 | 6.08 | 6.31 | 5.88 | 801,834 | 6.02 | -0.03 -0.50% |
| 02/05/10 | 6.27 | 6.27 | 5.78 | 2,327,427 | 6.05 | +0.15 +2.54% |
| 02/04/10 | 6.04 | 6.10 | 5.90 | 908,934 | 5.90 | -0.17 -2.80% |
| 02/03/10 | 6.06 | 6.16 | 6.05 | 565,096 | 6.07 | 0.00 0.00% |
| 02/02/10 | 5.99 | 6.16 | 5.97 | 1,265,283 | 6.07 | +0.03 +0.50% |
| 02/01/10 | 6.08 | 6.08 | 5.91 | 534,509 | 6.04 | -0.03 -0.49% |
| 01/29/10 | 6.00 | 6.20 | 5.99 | 1,066,272 | 6.07 | +0.11 +1.85% |
| 01/28/10 | 6.12 | 6.12 | 5.90 | 724,443 | 5.96 | -0.17 -2.77% |
| 01/27/10 | 6.14 | 6.20 | 6.03 | 545,033 | 6.13 | -0.03 -0.49% |
| 01/26/10 | 6.12 | 6.20 | 6.09 | 728,344 | 6.16 | +0.02 +0.33% |
| 01/25/10 | 6.23 | 6.26 | 6.08 | 675,715 | 6.14 | -0.05 -0.81% |
| 01/22/10 | 6.39 | 6.43 | 6.15 | 568,870 | 6.19 | -0.20 -3.13% |
| 01/21/10 | 6.33 | 6.45 | 6.31 | 1,272,104 | 6.39 | +0.05 +0.79% |
| 01/20/10 | 6.42 | 6.43 | 6.30 | 1,060,715 | 6.34 | -0.15 -2.31% |
| 01/19/10 | 6.38 | 6.53 | 6.29 | 722,089 | 6.49 | +0.09 +1.41% |
| 01/18/10 | 6.40 | 6.40 | 6.40 | 0 | 6.40 | 0.00 0.00% |
| 01/15/10 | 6.65 | 6.66 | 6.35 | 1,018,981 | 6.40 | -0.27 -4.05% |
| 01/14/10 | 6.56 | 6.77 | 6.50 | 839,817 | 6.67 | +0.10 +1.52% |
| 01/13/10 | 6.50 | 6.59 | 6.47 | 374,605 | 6.57 | +0.09 +1.39% |
| 01/12/10 | 6.53 | 6.55 | 6.41 | 459,013 | 6.48 | -0.03 -0.46% |
| 01/11/10 | 6.52 | 6.58 | 6.40 | 596,185 | 6.51 | 0.00 0.00% |
| 01/08/10 | 6.36 | 6.51 | 6.35 | 459,465 | 6.51 | +0.11 +1.72% |
| 01/07/10 | 6.40 | 6.43 | 6.25 | 396,116 | 6.40 | -0.04 -0.62% |
| 01/06/10 | 6.47 | 6.63 | 6.39 | 1,446,893 | 6.44 | -0.06 -0.92% |
| 01/05/10 | 6.53 | 6.54 | 6.34 | 984,234 | 6.50 | -0.06 -0.91% |
| 01/04/10 | 6.40 | 6.56 | 6.37 | 939,237 | 6.56 | +0.24 +3.80% |
| 01/01/10 | 6.32 | 6.32 | 6.32 | 0 | 6.32 | 0.00 0.00% |
| 12/31/09 | 6.30 | 6.44 | 6.30 | 732,199 | 6.32 | 0.00 0.00% |
| 12/30/09 | 6.25 | 6.32 | 6.20 | 539,934 | 6.32 | +0.04 +0.64% |
| 12/29/09 | 6.36 | 6.48 | 6.25 | 621,656 | 6.28 | -0.04 -0.63% |
| 12/28/09 | 6.25 | 6.34 | 6.16 | 593,382 | 6.32 | +0.08 +1.28% |
| 12/25/09 | 6.39 | 6.41 | 6.11 | 576,788 | 6.24 | 0.00 0.00% |
| 12/24/09 | 6.39 | 6.41 | 6.11 | 576,788 | 6.24 | -0.20 -3.11% |
| 12/23/09 | 6.12 | 6.45 | 6.01 | 1,809,458 | 6.44 | +0.48 +8.05% |
| 12/22/09 | 5.95 | 6.00 | 5.89 | 561,361 | 5.96 | +0.01 +0.17% |
| 12/21/09 | 5.87 | 6.00 | 5.79 | 547,087 | 5.95 | +0.13 +2.23% |
| 12/18/09 | 5.83 | 5.84 | 5.71 | 1,109,393 | 5.82 | +0.06 +1.04% |
| 12/17/09 | 5.78 | 5.84 | 5.65 | 504,815 | 5.76 | -0.08 -1.37% |
| 12/16/09 | 5.77 | 5.85 | 5.64 | 584,919 | 5.84 | +0.14 +2.46% |
| 12/15/09 | 5.86 | 5.96 | 5.70 | 584,050 | 5.70 | -0.18 -3.06% |
| 12/14/09 | 5.96 | 6.11 | 5.87 | 1,298,952 | 5.88 | +0.17 +2.98% |
| 12/11/09 | 5.60 | 5.75 | 5.59 | 886,819 | 5.71 | +0.13 +2.33% |
| 12/10/09 | 5.55 | 5.69 | 5.50 | 1,002,414 | 5.58 | +0.07 +1.27% |
| 12/09/09 | 5.64 | 5.66 | 5.46 | 614,357 | 5.51 | -0.14 -2.48% |
| 12/08/09 | 5.64 | 5.84 | 5.56 | 820,409 | 5.65 | -0.05 -0.88% |
| 12/07/09 | 5.53 | 5.70 | 5.50 | 590,573 | 5.70 | +0.15 +2.70% |
| 12/04/09 | 5.37 | 5.59 | 5.33 | 937,208 | 5.55 | +0.30 +5.71% |
| 12/03/09 | 5.25 | 5.35 | 5.24 | 541,704 | 5.25 | +0.04 +0.77% |
| 12/02/09 | 5.09 | 5.31 | 5.09 | 442,159 | 5.21 | +0.11 +2.16% |
| \/ Download Data To Spreadsheet | ||||||
