Harmonic Inc Historical Data - HMC | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Harmonic Inc (HMC)
Harmonic Inc (HMC) Historical

Harmonic Inc (HMC)

12.15

-0.81

(-6.25%)

Closed 13 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	12.855	0	0	0	DE
4	-0.51	-4.02843601896	12.66	12.88	12.59	281	12.69669797	DE
12	-1.14	-8.57787810384	13.29	14.5	9.976	2256	11.53588365	DE
26	1.015	9.11540188595	11.135	14.5	9.976	1279	11.65867624	DE
52	0.41	3.49233390119	11.74	14.5	8.664	807	11.44956555	DE
156	2.332	23.7522917091	9.818	14.5	8.438	759	11.07931451	DE
260	2.332	23.7522917091	9.818	14.5	8.438	759	11.07931451	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	12.855	0.03	0.23	12.855	12.855	12.855	373
1736458020	12.825	0	0.00	12.825	12.825	12.825	0
1736371620	12.825	0	0.00	12.825	12.825	12.825	0
1736285220	12.825	0	0.00	12.825	12.825	12.825	0
1736198820	12.825	0	0.00	12.825	12.825	12.825	0
1735939620	12.825	0	0.00	12.825	12.825	12.825	0
1735853220	12.825	0.06	0.47	12.88	12.88	12.825	7
1735594020	12.765	-0.03	-0.20	12.785	12.785	12.76	158
1735334820	12.79	0	0.00	12.79	12.79	12.79	0
1734989220	12.79	0	0.00	12.79	12.79	12.79	0
1734730020	12.79	0	0.00	12.62	12.79	12.62	506
1734643620	12.79	0.06	0.51	12.79	12.79	12.79	16
1734557220	12.725	0.14	1.07	12.725	12.725	12.725	440
1734470820	12.59	-0.05	-0.40	12.615	12.615	12.59	501
1734384420	12.64	-0.33	-2.54	12.66	12.66	12.64	342
1734125220	12.97	0	0.00	12.97	12.97	12.97	0
1734038820	12.97	0.72	5.83	12.47	12.97	12.47	7780
1733952420	12.255	0	0.00	12.255	12.255	12.255	0
1733866020	12.255	0	0.00	12.255	12.255	12.255	0
1733779620	12.255	0	0.00	12.255	12.255	12.255	0
1733520420	12.255	0	0.00	12.255	12.255	12.255	0
1733434020	12.255	0.26	2.13	12.255	12.255	12.255	72
1733347620	12	0	0.00	12	12	12	0
1733261220	12	0	0.00	12	12	12	0
1733174820	12	-0.13	-1.07	12.5	12.5	12	7
1732915620	12.13	0.27	2.23	12.13	12.13	12.13	3996
1732829220	11.865	0	0.00	11.865	11.865	11.865	0
1732742820	11.865	-0.3	-2.43	11.865	11.865	11.865	1100
1732656420	12.16	0	0.00	12.16	12.16	12.16	0
1732570020	12.16	0.14	1.16	11.88	12.16	11.88	370
1732310820	12.02	0.32	2.74	12.045	12.045	12.02	3820
1732224420	11.7	0.03	0.26	11.7	11.7	11.7	6395
1732138020	11.67	0.22	1.92	11.18	11.8	11.18	1300
1732051620	11.45	0	0.00	11.45	11.45	11.45	0
1731965220	11.45	-0.38	-3.21	11.45	11.45	11.45	2729
1731705960	11.83	0	0.00	11.83	11.83	11.83	0
1731619560	11.83	0	0.00	11.83	11.83	11.83	0
1731533160	11.83	0.13	1.07	11.85	11.85	11.83	2040
1731446820	11.705	0.53	4.74	11.705	11.705	11.705	117
1731360360	11.175	0	0.00	11.175	11.175	11.175	0
1731101160	11.175	0	0.00	11.175	11.175	11.175	0
1731014760	11.175	-0.01	-0.04	11.05	11.4	11.05	5104
1730928360	11.18	0.59	5.57	11	11.23	10.955	2445
1730841960	10.59	0.29	2.82	10.58	10.59	10.58	13887
1730755560	10.3	0.02	0.19	9.976	10.3	9.976	26
1730496360	10.279999	0.23	2.29	10.279999	10.279999	10.279999	6
1730409960	10.05	-0.6	-5.63	10.56	10.56	10.05	1117
1730323560	10.65	0.23	2.21	10.56	10.785	10.56	3708
1730237160	10.42	-4.08	-28.14	11.495	11.7	10.275	7400
1730150760	14.5	1.17	8.74	13.88	14.5	13.88	989
1729887960	13.335	0	0.00	13.335	13.335	13.335	0
1729801560	13.335	0	0.00	13.335	13.335	13.335	0
1729715160	13.335	0.04	0.26	13.335	13.335	13.335	80
1729628760	13.3	0.01	0.08	13.25	13.3	13.25	575
1729542360	13.29	0	0.00	13.29	13.29	13.29	0
1729283160	13.29	0.89	7.13	13.29	13.29	13.29	2893
1729196820	12.405	0	0.00	12.405	12.405	12.405	0
1729110420	12.405	0	0.00	12.405	12.405	12.405	0
1729024020	12.405	0	0.00	12.405	12.405	12.405	0
1728937620	12.405	0.3	2.48	12.405	12.405	12.405	200

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions