Historical Data for Harmonic Inc. (HLIT)

$ 5.72   0.18 (+3.25%) Volume: 641.62k 4:00 PM EDT Apr 6, 2020
After Hours:  $ 5.72 0.00 (0.00%) Volume: 23.64k 4:03 PM EDT Apr 6, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/06/20 5.74 5.82 5.57 5.72 641.62k 0.18 3.25% 5.72 3.64m 4,762
04/03/20 5.65 5.76 5.42 5.54 424.66k -0.12 -2.12% 5.54 2.36m 3,301
04/02/20 5.41 5.74 5.41 5.66 718.86k 0.17 3.10% 5.66 4.02m 4,969
04/01/20 5.54 5.63 5.41 5.49 593.22k -0.27 -4.69% 5.49 3.26m 3,741
03/31/20 5.68 5.80 5.56 5.76 658.2k 0.06 1.05% 5.76 3.77m 4,605
03/30/20 5.92 5.93 5.58 5.70 614.68k -0.14 -2.40% 5.70 3.52m 5,106
03/27/20 5.92 6.15 5.76 5.84 1.97m -0.25 -4.11% 5.84 11.63m 10,520
03/26/20 5.49 6.13 5.49 6.09 1.25m 0.62 11.33% 6.09 7.48m 7,710
03/25/20 5.47 5.76 5.38 5.47 1.02m -0.02 -0.36% 5.47 5.63m 5,787
03/24/20 5.25 5.50 5.11 5.49 854.32k 0.47 9.36% 5.49 4.62m 6,431
03/23/20 5.00 5.13 4.70 5.02 873.46k 0.08 1.62% 5.02 4.28m 7,733
03/20/20 5.37 5.98 4.92 4.94 1.36m -0.35 -6.62% 4.94 7.08m 8,406
03/19/20 4.95 5.54 4.95 5.29 907.2k 0.32 6.44% 5.29 4.83m 5,608
03/18/20 5.09 5.44 4.74 4.97 719.34k -0.32 -6.05% 4.97 3.62m 5,446
03/17/20 4.77 5.30 4.62 5.29 991.75k 0.60 12.79% 5.29 4.92m 6,825
03/16/20 4.44 4.95 4.44 4.69 611.41k -0.34 -6.76% 4.69 2.88m 4,793
03/13/20 5.12 5.15 4.75 5.03 879.23k 0.12 2.44% 5.03 4.35m 5,399
03/12/20 5.13 5.43 4.90 4.91 880.28k -0.62 -11.21% 4.91 4.46m 7,075
03/11/20 5.49 5.67 5.34 5.53 620.63k -0.08 -1.43% 5.53 3.41m 5,461
03/10/20 5.75 5.795 5.36 5.61 791.34k 0.03 0.54% 5.61 4.42m 7,093
03/09/20 5.82 5.94 5.57 5.58 924.57k -0.53 -8.67% 5.58 5.29m 7,117
03/06/20 6.08 6.28 6.00 6.11 2.95m -0.13 -2.08% 6.11 18.13m 6,624