HLIT - HARMONIC INC
IEX Last Trade
13.74
0.070 0.509%
Share volume: 22,687
Last Updated: Thu 26 Dec 2024 08:30:05 PM CET
Radio and Television Broadcasting and Wireless Communications Equipment Manufacturing:
-2.42%
PREVIOUS CLOSE
CHG
CHG%
$13.67
0.07
0.51%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $13.39 | $13.39 | $13.48 | $13.48 | $13.30 | $13.30 | $13.44 | $13.44 | 227,590 | $227,428.00 |
| 12/23/2024 | $13.28 | $13.28 | $13.47 | $13.47 | $13.16 | $13.16 | $13.35 | $13.35 | 748,031 | $748,031.00 |
| 12/20/2024 | $13.00 | $13.00 | $13.44 | $13.44 | $12.93 | $12.93 | $13.32 | $13.32 | 1,849,254 | $1,848,520.00 |
| 12/19/2024 | $12.94 | $12.94 | $13.34 | $13.34 | $12.83 | $12.83 | $13.26 | $13.26 | 1,473,389 | $1,473,389.00 |
| 12/18/2024 | $13.30 | $13.30 | $13.50 | $13.50 | $12.70 | $12.70 | $12.81 | $12.81 | 3,541,989 | $3,541,989.00 |
| 12/17/2024 | $13.33 | $13.33 | $13.38 | $13.38 | $13.19 | $13.19 | $13.22 | $13.22 | 1,166,787 | $1,166,787.00 |
| 12/16/2024 | $13.20 | $13.20 | $13.45 | $13.45 | $13.16 | $13.16 | $13.36 | $13.36 | 1,286,319 | $1,286,319.00 |
| 12/13/2024 | $13.40 | $13.40 | $13.45 | $13.45 | $13.05 | $13.05 | $13.18 | $13.18 | 1,227,252 | $1,227,252.00 |