U.S. markets closed

Harmonic Inc. (HLIT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
10.96-0.14 (-1.26%)
Al cierre: 04:00PM EDT
10.96 0.00 (0.00%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202411.3011.3010.9110.9610.961,800,605
02 may 202411.1211.2110.8211.1011.101,998,800
01 may 202410.7011.4010.6011.0911.093,082,700
30 abr 202411.8512.1110.5010.7410.747,374,800
29 abr 20249.349.539.169.409.402,342,900
26 abr 20249.229.559.109.209.207,936,100
25 abr 20249.289.369.139.209.203,202,500
24 abr 20249.579.609.339.439.431,696,100
23 abr 20249.649.839.539.589.581,605,200
22 abr 20249.789.819.539.709.701,872,800
19 abr 20249.9310.029.629.689.681,797,900
18 abr 202410.0110.129.939.999.991,706,700
17 abr 202410.2510.409.9810.0310.031,750,600
16 abr 202410.2610.3410.1010.2310.231,733,900
15 abr 202410.5910.6510.2710.3310.332,506,700
12 abr 202410.7610.8410.4710.5610.563,287,700
11 abr 202411.0211.0210.5310.9110.913,200,500
10 abr 202411.1011.3210.9210.9410.945,193,500
09 abr 202412.2112.3610.9111.2211.226,596,300
08 abr 202412.9813.1512.9613.1413.14635,500
05 abr 202413.0013.0712.8312.9412.94797,800
04 abr 202413.5013.5312.9913.0413.041,147,800
03 abr 202412.7913.3912.7913.3013.301,055,900
02 abr 202412.9413.1112.8712.9112.911,087,200
01 abr 202413.4713.6812.9313.0613.061,293,300
28 mar 202413.5213.6013.3513.4413.44979,100
27 mar 202413.1613.5413.1513.5213.521,217,000
26 mar 202413.0513.3613.0513.0813.08869,200
25 mar 202413.2013.4112.8912.9512.95804,900
22 mar 202413.2613.3913.0913.1913.19913,300
21 mar 202412.9813.6212.9013.3013.301,571,600
20 mar 202412.6312.9412.4012.9312.931,310,600
19 mar 202412.3512.6712.3212.6312.63982,700
18 mar 202412.4512.5712.3612.4012.401,343,400
15 mar 202412.8013.0312.3512.5512.551,784,100
14 mar 202412.9513.0112.7912.8612.86864,700
13 mar 202412.8913.0612.7312.9412.941,005,400
12 mar 202413.0913.2412.9512.9612.96949,900
11 mar 202413.0413.1912.9513.0213.02743,000
08 mar 202413.0613.2212.9813.0613.061,018,600
07 mar 202412.9213.0612.7412.9312.931,022,700
06 mar 202412.9813.1112.8712.9812.981,092,900
05 mar 202412.9613.1812.8412.9612.961,162,900
04 mar 202413.4413.4813.0713.1013.10977,200
01 mar 202413.1513.8413.1513.3713.371,579,200
29 feb 202413.2013.2912.9913.1313.131,787,600
28 feb 202413.0413.1612.8012.9012.901,786,300
27 feb 202413.4013.4013.0813.1613.161,477,700
26 feb 202413.1913.6013.1913.3113.311,021,000
23 feb 202413.4413.4513.1613.2613.26882,700
22 feb 202413.4113.5413.3213.4313.432,072,200
21 feb 202413.2813.4413.2413.3813.381,051,400
20 feb 202413.4313.6813.3913.4513.451,189,500
16 feb 202413.6013.7913.4013.6713.671,571,700
15 feb 202414.1014.1613.5613.6713.672,464,600
14 feb 202413.3214.1813.3014.0514.052,039,700
13 feb 202413.4613.6913.1513.2413.241,810,200
12 feb 202413.6814.0913.6814.0414.041,979,200
09 feb 202413.0313.7213.0313.7013.702,140,100
08 feb 202412.9413.2512.9113.0013.001,453,400
07 feb 202413.1713.4712.8812.9412.941,735,000
06 feb 202412.7513.2412.7313.1113.112,044,100
05 feb 202413.0713.2212.7312.7512.752,469,700
02 feb 202412.5813.3112.4813.1413.143,913,600
01 feb 202411.7912.7511.7912.5912.596,891,300
31 ene 202411.7111.8511.3811.7011.703,003,000
30 ene 202411.6612.3911.2611.8511.8510,029,300
29 ene 202411.2911.6811.2811.6411.642,695,700
26 ene 202411.2011.3411.1711.2511.251,871,800
25 ene 202411.3511.4511.0711.1811.182,136,100
24 ene 202411.7111.7211.5311.5611.56853,400
23 ene 202411.8212.0011.4811.5911.591,609,400
22 ene 202411.5011.6711.3111.6611.663,200,300
19 ene 202411.8811.8811.4711.5011.501,896,000
18 ene 202412.0012.0011.7511.8411.841,273,700
17 ene 202411.8311.9711.6611.9311.931,037,000
16 ene 202412.0112.0911.9111.9811.981,154,500
12 ene 202412.3712.4012.1512.1712.17907,600
11 ene 202412.3812.4011.9612.2312.231,809,600
10 ene 202412.6912.7312.3312.4412.441,336,200
09 ene 202412.6012.8012.5312.7612.761,451,400
08 ene 202412.4712.8612.3812.7512.751,777,800
05 ene 202412.4812.6512.3212.5212.521,372,700
04 ene 202412.1512.5812.0312.5112.512,242,400
03 ene 202412.9613.0511.6412.0912.095,408,700
02 ene 202413.0513.3513.0213.1813.182,817,200
29 dic 202312.9113.1612.7913.0413.042,419,600
28 dic 202312.5912.9412.5012.9312.931,859,100
27 dic 202312.6012.8412.4712.5512.551,851,300
26 dic 202312.3912.5512.3312.5112.51915,100
22 dic 202312.3712.4212.0712.3612.361,482,200
21 dic 202312.1612.7812.0012.2912.294,592,200
20 dic 202311.4712.2311.4011.8911.893,082,600
19 dic 202311.2011.5011.0611.4511.452,115,400
18 dic 202311.0711.1510.8211.0711.071,349,400
15 dic 202311.0411.1210.7410.9710.973,808,500
14 dic 202310.9411.3810.4610.9010.903,017,100
13 dic 202310.4410.9010.1410.5210.523,482,800
12 dic 202310.5110.5410.1110.1410.141,419,800
11 dic 202310.4710.6310.2710.5610.561,554,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...