HLIT - HARMONIC INC
11.35
-0.075 -0.661%
Share volume: 1,251,715
Last Updated: Thu 30 Jan 2025 10:00:00 PM CET
Radio and Television Broadcasting and Wireless Communications Equipment Manufacturing:
-2.18%
PREVIOUS CLOSE
CHG
CHG%
$11.42
-0.04
0.00%
Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
01/30/2025 | $11.54 | $11.54 | $11.85 | $11.85 | $11.30 | $11.30 | $11.35 | $11.35 | 1,251,715 | $1,251,715.00 |
01/29/2025 | $11.53 | $11.53 | $11.60 | $11.60 | $11.38 | $11.38 | $11.39 | $11.39 | 757,023 | $757,023.00 |
01/28/2025 | $11.60 | $11.60 | $11.67 | $11.67 | $11.45 | $11.45 | $11.56 | $11.56 | 754,878 | $754,878.00 |
01/27/2025 | $11.64 | $11.64 | $11.87 | $11.87 | $11.45 | $11.45 | $11.56 | $11.56 | 1,309,827 | $1,309,827.00 |
01/24/2025 | $12.24 | $12.24 | $12.24 | $12.24 | $11.82 | $11.82 | $11.84 | $11.84 | 732,202 | $732,202.00 |
01/23/2025 | $12.27 | $12.27 | $12.35 | $12.35 | $12.14 | $12.14 | $12.24 | $12.24 | 1,286,752 | $1,286,752.00 |
01/22/2025 | $12.38 | $12.38 | $12.79 | $12.79 | $12.25 | $12.25 | $12.28 | $12.28 | 1,450,183 | $1,450,183.00 |
01/21/2025 | $12.48 | $12.48 | $12.66 | $12.66 | $12.43 | $12.43 | $12.45 | $12.45 | 1,582,419 | $1,582,419.00 |
01/17/2025 | $12.59 | $12.59 | $12.59 | $12.59 | $12.23 | $12.23 | $12.40 | $12.40 | 1,049,434 | $1,049,434.00 |