Harmonic Inc. Common Stockのデータ

Harmonic Inc. Common Stockの基本情報

名前 Harmonic Inc. Common Stock
ティッカー HLIT
United States
上場年 1995.0
セクター Technology

Harmonic Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.72 7.33 7.66 7.56 746300.0 7.56
2021-02-12 7.82 7.51 7.7 7.61 813400.0 7.61
2021-02-11 8.12 7.74 8.01 7.77 594800.0 7.77
2021-02-10 8.14 7.84 7.96 7.93 678100.0 7.93
2021-02-09 8.19 7.78 7.83 7.95 692500.0 7.95
2021-02-08 7.79 7.6 7.67 7.78 676600.0 7.78
2021-02-05 7.86 7.58 7.77 7.64 798900.0 7.64
2021-02-04 7.72 7.62 7.67 7.67 578000.0 7.67
2021-02-03 7.89 7.52 7.85 7.67 2200700.0 7.67
2021-02-02 8.4 7.78 8.4 7.89 981500.0 7.89
2021-02-01 7.98 7.76 7.86 7.88 860200.0 7.88
2021-01-29 7.99 7.7 7.98 7.76 582900.0 7.76
2021-01-28 8.23 7.87 8.22 7.88 663500.0 7.88
2021-01-27 8.41 7.91 8.03 8.18 548400.0 8.18
2021-01-26 8.47 8.11 8.2 8.22 595600.0 8.22
2021-01-25 8.28 8.0 8.11 8.12 317200.0 8.12
2021-01-22 8.14 7.92 8.03 8.09 370200.0 8.09
2021-01-21 8.19 8.03 8.1 8.11 511800.0 8.11
2021-01-20 8.21 7.95 8.11 8.05 287700.0 8.05
2021-01-19 8.21 7.86 8.0 8.12 525600.0 8.12
2021-01-15 8.11 7.83 8.07 7.89 337900.0 7.89
2021-01-14 8.37 7.87 7.88 8.13 984300.0 8.13
2021-01-13 7.99 7.76 7.95 7.79 480700.0 7.79
2021-01-12 8.0 7.79 7.79 7.96 352900.0 7.96
2021-01-11 7.79 7.69 7.69 7.75 342900.0 7.75
2021-01-08 7.89 7.71 7.84 7.79 577900.0 7.79
2021-01-07 7.83 7.52 7.64 7.8 513800.0 7.8
2021-01-06 7.66 7.28 7.37 7.58 948400.0 7.58
2021-01-05 7.36 7.2 7.22 7.27 353400.0 7.27
2021-01-04 7.48 7.08 7.43 7.27 378200.0 7.27
2020-12-31 7.45 7.27 7.32 7.39 394800.0 7.39
2020-12-30 7.43 7.01 7.35 7.29 306900.0 7.29
2020-12-29 7.46 7.19 7.43 7.28 425300.0 7.28
2020-12-28 7.43 7.19 7.25 7.4 421100.0 7.4
2020-12-24 7.23 7.09 7.18 7.19 171200.0 7.19
2020-12-23 7.19 7.04 7.17 7.1 286200.0 7.1
2020-12-22 7.16 6.72 6.76 7.08 524600.0 7.08
2020-12-21 7.01 6.64 6.9 6.77 628100.0 6.77
2020-12-18 7.5 7.05 7.12 7.08 2804800.0 7.08
2020-12-17 7.13 6.98 7.1 7.06 465300.0 7.06
2020-12-16 7.24 7.01 7.17 7.04 363500.0 7.04
2020-12-15 7.14 6.99 7.09 7.11 591300.0 7.11
2020-12-14 7.23 6.96 7.07 7.05 893500.0 7.05
2020-12-11 7.04 6.86 6.97 7.01 223800.0 7.01
2020-12-10 7.09 6.8 6.85 7.02 276600.0 7.02
2020-12-09 7.32 6.92 7.29 6.95 412700.0 6.95
2020-12-08 7.29 7.05 7.11 7.28 362800.0 7.28
2020-12-07 7.32 7.03 7.1 7.19 408800.0 7.19
2020-12-04 7.14 6.93 6.94 7.1 418400.0 7.1
2020-12-03 6.96 6.68 6.69 6.9 398500.0 6.9
2020-12-02 6.7 6.31 6.42 6.69 382800.0 6.69
2020-12-01 6.63 6.39 6.58 6.45 628400.0 6.45
2020-11-30 6.72 6.49 6.67 6.53 594500.0 6.53
2020-11-27 6.79 6.64 6.76 6.71 156700.0 6.71
2020-11-25 6.77 6.51 6.59 6.74 362000.0 6.74
2020-11-24 6.7 6.49 6.67 6.6 473400.0 6.6
2020-11-23 6.65 6.47 6.58 6.59 623500.0 6.59
2020-11-20 6.57 6.34 6.51 6.49 2525000.0 6.49
2020-11-19 6.6 6.29 6.37 6.58 819200.0 6.58
2020-11-18 6.57 6.37 6.56 6.37 480800.0 6.37
2020-11-17 6.55 6.2 6.25 6.51 646100.0 6.51
2020-11-16 6.46 6.26 6.26 6.37 567800.0 6.37
2020-11-13 6.31 6.11 6.21 6.26 559200.0 6.26
2020-11-12 6.31 6.0 6.23 6.11 712500.0 6.11
2020-11-11 6.42 6.14 6.42 6.25 718100.0 6.25
2020-11-10 6.58 6.37 6.5 6.38 636600.0 6.38
2020-11-09 6.75 6.4 6.44 6.46 831000.0 6.46
2020-11-06 6.32 6.05 6.27 6.18 327000.0 6.18
2020-11-05 6.37 6.18 6.2 6.3 560800.0 6.3
2020-11-04 6.38 6.11 6.36 6.12 564600.0 6.12
2020-11-03 6.46 6.09 6.13 6.33 704800.0 6.33
2020-11-02 6.04 5.84 5.97 6.04 649000.0 6.04
2020-10-30 6.11 5.88 6.1 5.94 515100.0 5.94
2020-10-29 6.19 6.0 6.16 6.11 631000.0 6.11
2020-10-28 6.35 6.03 6.19 6.17 1037500.0 6.17
2020-10-27 6.5 5.98 6.5 6.46 1803400.0 6.46
2020-10-26 7.1 6.76 6.99 6.81 1035100.0 6.81
2020-10-23 7.18 6.76 6.83 7.07 1121000.0 7.07
2020-10-22 6.81 6.5 6.54 6.78 1037700.0 6.78
2020-10-21 6.55 6.3 6.3 6.5 648000.0 6.5
2020-10-20 6.45 6.28 6.42 6.35 493200.0 6.35
2020-10-19 6.54 6.36 6.46 6.38 347300.0 6.38
2020-10-16 6.49 6.39 6.4 6.4 388900.0 6.4
2020-10-15 6.46 6.25 6.26 6.44 324800.0 6.44
2020-10-14 6.54 6.32 6.52 6.37 573200.0 6.37
2020-10-13 6.51 6.35 6.45 6.49 800300.0 6.49
2020-10-12 6.51 6.28 6.48 6.45 833100.0 6.45
2020-10-09 6.46 6.22 6.23 6.45 797600.0 6.45
2020-10-08 6.22 5.81 5.82 6.21 920200.0 6.21
2020-10-07 5.74 5.61 5.71 5.73 472000.0 5.73
2020-10-06 5.82 5.62 5.7 5.66 473200.0 5.66
2020-10-05 5.68 5.56 5.56 5.67 288200.0 5.67
2020-10-02 5.54 5.33 5.39 5.52 638600.0 5.52
2020-10-01 5.65 5.4 5.63 5.48 331800.0 5.48
2020-09-30 5.66 5.51 5.61 5.58 604000.0 5.58
2020-09-29 5.65 5.39 5.42 5.62 478900.0 5.62
2020-09-28 5.42 5.27 5.29 5.34 423800.0 5.34
2020-09-25 5.35 5.2 5.32 5.21 516400.0 5.21
2020-09-24 5.44 5.32 5.37 5.36 566600.0 5.36
2020-09-23 6.1 5.39 6.04 5.43 1058900.0 5.43
2020-09-22 6.12 5.62 5.65 5.99 2164800.0 5.99
2020-09-21 5.7 5.5 5.6 5.64 896400.0 5.64
2020-09-18 5.73 5.5 5.63 5.72 1170200.0 5.72
2020-09-17 5.65 5.43 5.6 5.54 354900.0 5.54
2020-09-16 5.77 5.63 5.69 5.68 434300.0 5.68
2020-09-15 5.77 5.65 5.67 5.67 359300.0 5.67
2020-09-14 5.64 5.51 5.6 5.6 606400.0 5.6
2020-09-11 5.58 5.39 5.42 5.51 479300.0 5.51
2020-09-10 5.61 5.43 5.59 5.43 338900.0 5.43
2020-09-09 5.73 5.54 5.72 5.56 446800.0 5.56
2020-09-08 5.87 5.63 5.79 5.67 298400.0 5.67
2020-09-04 6.04 5.77 5.77 5.9 674100.0 5.9
2020-09-03 5.98 5.58 5.98 5.64 447400.0 5.64
2020-09-02 6.0 5.89 5.93 5.99 303500.0 5.99
2020-09-01 5.96 5.77 5.93 5.93 435000.0 5.93
2020-08-31 5.96 5.77 5.84 5.9 452400.0 5.9
2020-08-28 5.95 5.65 5.7 5.88 305500.0 5.88
2020-08-27 6.0 5.85 5.99 5.88 249200.0 5.88
2020-08-26 6.12 5.93 6.08 5.98 350700.0 5.98
2020-08-25 6.13 5.89 5.97 6.12 446500.0 6.12
2020-08-24 5.94 5.76 5.78 5.92 446000.0 5.92
2020-08-21 6.06 5.67 6.05 5.8 2992700.0 5.8
2020-08-20 6.14 5.87 6.03 6.07 733400.0 6.07
2020-08-19 6.35 6.05 6.27 6.05 1018700.0 6.05
2020-08-18 6.46 6.15 6.44 6.21 968600.0 6.21
2020-08-17 6.72 6.44 6.62 6.46 525800.0 6.46
2020-08-14 6.82 6.59 6.63 6.72 371500.0 6.72
2020-08-13 6.75 6.54 6.69 6.69 354900.0 6.69
2020-08-12 6.89 6.65 6.66 6.76 567600.0 6.76
2020-08-11 6.84 6.59 6.59 6.64 636400.0 6.64
2020-08-10 6.73 6.51 6.61 6.56 477900.0 6.56
2020-08-07 6.73 6.44 6.47 6.65 657600.0 6.65
2020-08-06 6.61 6.36 6.5 6.49 705700.0 6.49
2020-08-05 6.9 6.28 6.85 6.52 2192700.0 6.52
2020-08-04 7.37 6.3 6.5 7.02 5702600.0 7.02
2020-08-03 5.77 5.58 5.63 5.62 720600.0 5.62
2020-07-31 5.79 5.49 5.78 5.58 669600.0 5.58
2020-07-30 5.91 5.58 5.75 5.83 701200.0 5.83
2020-07-29 5.88 5.62 5.7 5.86 639500.0 5.86
2020-07-28 5.67 5.49 5.61 5.49 355000.0 5.49
2020-07-27 5.67 5.53 5.56 5.63 527900.0 5.63
2020-07-24 5.75 5.5 5.58 5.54 713700.0 5.54
2020-07-23 5.67 5.1 5.25 5.64 753700.0 5.64
2020-07-22 5.31 5.05 5.05 5.27 603000.0 5.27
2020-07-21 5.09 4.98 5.02 5.05 370800.0 5.05
2020-07-20 4.99 4.85 4.85 4.94 413400.0 4.94
2020-07-17 4.96 4.8 4.8 4.87 523300.0 4.87
2020-07-16 4.86 4.72 4.81 4.85 309800.0 4.85
2020-07-15 4.91 4.72 4.75 4.82 493600.0 4.82
2020-07-14 4.8 4.63 4.68 4.74 345400.0 4.74
2020-07-13 4.83 4.65 4.83 4.66 323300.0 4.66
2020-07-10 4.8 4.63 4.68 4.78 261400.0 4.78
2020-07-09 4.81 4.59 4.7 4.67 389800.0 4.67
2020-07-08 4.79 4.61 4.75 4.7 391200.0 4.7
2020-07-07 4.93 4.72 4.93 4.76 336800.0 4.76
2020-07-06 5.01 4.89 4.97 4.97 303400.0 4.97
2020-07-02 4.99 4.8 4.84 4.86 496400.0 4.86
2020-07-01 4.93 4.68 4.77 4.75 549200.0 4.75
2020-06-30 4.88 4.72 4.85 4.75 897900.0 4.75
2020-06-29 4.89 4.55 4.55 4.83 658000.0 4.83
2020-06-26 4.74 4.5 4.66 4.51 1086100.0 4.51
2020-06-25 4.7 4.5 4.68 4.67 874100.0 4.67
2020-06-24 4.99 4.66 4.99 4.72 838600.0 4.72
2020-06-23 5.15 4.98 5.13 5.01 427700.0 5.01
2020-06-22 5.05 4.95 5.02 5.05 528800.0 5.05
2020-06-19 5.18 4.99 5.18 5.07 900000.0 5.07
2020-06-18 5.16 5.03 5.08 5.11 457400.0 5.11
2020-06-17 5.21 5.08 5.12 5.12 594800.0 5.12
2020-06-16 5.28 5.04 5.26 5.09 553400.0 5.09
2020-06-15 5.11 4.82 4.92 5.07 634700.0 5.07
2020-06-12 5.3 4.95 5.18 5.0 703600.0 5.0
2020-06-11 5.32 5.0 5.32 5.0 496900.0 5.0
2020-06-10 5.85 5.45 5.8 5.46 526300.0 5.46
2020-06-09 5.87 5.55 5.7 5.85 531000.0 5.85
2020-06-08 5.81 5.56 5.59 5.74 603600.0 5.74
2020-06-05 5.72 5.54 5.57 5.55 725500.0 5.55
2020-06-04 5.5 5.36 5.38 5.43 501700.0 5.43
2020-06-03 5.56 5.41 5.42 5.44 569900.0 5.44
2020-06-02 5.37 5.2 5.28 5.35 402500.0 5.35
2020-06-01 5.33 5.02 5.05 5.25 790000.0 5.25
2020-05-29 5.49 5.14 5.4 5.39 1199600.0 5.39
2020-05-28 5.99 5.53 5.92 5.54 372900.0 5.54
2020-05-27 5.87 5.66 5.75 5.86 602000.0 5.86
2020-05-26 5.83 5.63 5.71 5.64 332300.0 5.64
2020-05-22 5.63 5.36 5.43 5.62 344800.0 5.62
2020-05-21 5.54 5.41 5.52 5.42 306200.0 5.42
2020-05-20 5.59 5.35 5.39 5.5 425900.0 5.5
2020-05-19 5.51 5.28 5.45 5.29 297600.0 5.29
2020-05-18 5.49 5.21 5.21 5.48 621600.0 5.48
2020-05-15 5.16 5.02 5.03 5.15 384800.0 5.15
2020-05-14 5.14 4.97 5.14 5.11 513400.0 5.11
2020-05-13 5.45 5.17 5.34 5.22 830700.0 5.22
2020-05-12 5.7 5.42 5.66 5.43 584200.0 5.43
2020-05-11 5.77 5.58 5.72 5.65 440500.0 5.65
2020-05-08 5.81 5.59 5.62 5.78 514000.0 5.78
2020-05-07 5.61 5.41 5.53 5.55 631400.0 5.55
2020-05-06 5.73 5.52 5.65 5.53 583900.0 5.53
2020-05-05 5.82 5.62 5.67 5.65 636700.0 5.65
2020-05-04 5.69 5.48 5.68 5.62 551200.0 5.62
2020-05-01 5.79 5.61 5.74 5.72 688100.0 5.72
2020-04-30 5.99 5.68 5.86 5.8 1309200.0 5.8
2020-04-29 6.1 5.67 5.75 5.93 1745800.0 5.93
2020-04-28 6.13 5.47 5.97 5.66 4175300.0 5.66
2020-04-27 6.89 6.47 6.88 6.56 1029900.0 6.56
2020-04-24 6.8 6.62 6.74 6.69 374600.0 6.69
2020-04-23 6.84 6.55 6.56 6.74 527400.0 6.74
2020-04-22 6.73 6.38 6.52 6.52 1036800.0 6.52
2020-04-21 6.76 6.36 6.64 6.37 827000.0 6.37
2020-04-20 6.83 6.49 6.55 6.76 1620600.0 6.76
2020-04-17 6.84 6.49 6.8 6.65 1540400.0 6.65
2020-04-16 6.7 6.26 6.26 6.67 962600.0 6.67
2020-04-15 6.36 6.05 6.09 6.27 871300.0 6.27
2020-04-14 6.6 6.09 6.14 6.23 995800.0 6.23
2020-04-13 6.06 5.78 6.01 5.79 312800.0 5.79
2020-04-09 6.11 5.85 5.97 6.07 422700.0 6.07
2020-04-08 6.04 5.85 6.0 5.88 829800.0 5.88
2020-04-07 5.97 5.75 5.8 5.94 515400.0 5.94
2020-04-06 5.82 5.57 5.74 5.72 641600.0 5.72
2020-04-03 5.76 5.42 5.65 5.54 424700.0 5.54
2020-04-02 5.74 5.41 5.41 5.66 718900.0 5.66
2020-04-01 5.63 5.41 5.54 5.49 593200.0 5.49
2020-03-31 5.8 5.56 5.68 5.76 658200.0 5.76
2020-03-30 5.93 5.58 5.92 5.7 614700.0 5.7
2020-03-27 6.15 5.76 5.92 5.84 1970600.0 5.84
2020-03-26 6.13 5.49 5.49 6.09 1254300.0 6.09
2020-03-25 5.76 5.38 5.47 5.47 1015900.0 5.47
2020-03-24 5.5 5.11 5.25 5.49 854300.0 5.49
2020-03-23 5.13 4.7 5.0 5.02 873500.0 5.02
2020-03-20 5.98 4.92 5.37 4.94 1360600.0 4.94
2020-03-19 5.54 4.95 4.95 5.29 907200.0 5.29
2020-03-18 5.44 4.74 5.09 4.97 719300.0 4.97
2020-03-17 5.3 4.62 4.77 5.29 991800.0 5.29
2020-03-16 4.95 4.44 4.44 4.69 611400.0 4.69
2020-03-13 5.15 4.75 5.12 5.03 879200.0 5.03
2020-03-12 5.43 4.9 5.13 4.91 880300.0 4.91
2020-03-11 5.67 5.34 5.49 5.53 620600.0 5.53
2020-03-10 5.8 5.36 5.75 5.61 791300.0 5.61
2020-03-09 5.94 5.57 5.82 5.58 924600.0 5.58
2020-03-06 6.28 6.0 6.08 6.11 2946700.0 6.11
2020-03-05 6.33 6.16 6.2 6.24 840700.0 6.24
2020-03-04 6.37 6.09 6.1 6.36 633800.0 6.36
2020-03-03 6.3 5.89 6.04 6.02 859100.0 6.02
2020-03-02 6.19 5.94 6.17 6.05 634800.0 6.05
2020-02-28 6.28 5.9 5.9 6.14 997400.0 6.14
2020-02-27 6.19 5.99 6.12 6.09 951000.0 6.09
2020-02-26 6.5 6.22 6.32 6.29 1349900.0 6.29
2020-02-25 6.49 6.13 6.4 6.28 765000.0 6.28
2020-02-24 6.5 6.25 6.45 6.42 779000.0 6.42
2020-02-21 6.77 6.61 6.77 6.65 396100.0 6.65
2020-02-20 6.84 6.62 6.7 6.77 638300.0 6.77
2020-02-19 6.83 6.68 6.75 6.7 629400.0 6.7
2020-02-18 6.8 6.59 6.73 6.77 822700.0 6.77