Harmonic Inc Historical Data - HMC | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Harmonic Inc (HMC)

9.50

-0.23

(-2.36%)

Closed March 09 5:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.308	-3.14029363785	9.808	9.9819999	9.808	22	9.80883721	DE
4	-1.225	-11.4219114219	10.725	38.88	7.604	5148	9.61644193	DE
12	-3.16	-24.9605055292	12.66	38.88	7.604	2729	9.80228455	DE
26	-2.69	-22.0672682527	12.19	38.88	7.604	2499	10.58510792	DE
52	-2.465	-20.6017551191	11.965	38.88	7.604	1314	10.67693632	DE
156	-0.318	-3.23894886942	9.818	38.88	7.604	1044	10.60792742	DE
260	-0.318	-3.23894886942	9.818	38.88	7.604	1044	10.60792742	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741382820	9.82	0	0.00	9.82	9.82	9.82	0
1741296420	9.82	0	0.00	9.82	9.82	9.82	0
1741210020	9.82	0	0.00	9.82	9.82	9.82	0
1741123620	9.82	0	0.00	9.82	9.82	9.82	0
1741037220	9.82	0.01	0.12	9.9819999	9.9819999	9.82	3
1740778020	9.808	0.19	1.98	9.808	9.808	9.808	40
1740691620	9.618	0	0.00	9.618	9.618	9.618	0
1740605220	9.618	0.07	0.71	9.618	9.618	9.618	30
1740518820	9.55	-0.05	-0.54	9.55	9.55	9.55	1334
1740432420	9.602	-0.65	-6.32	9.924	9.924	9.6	9588
1740173220	10.25	0.15	1.49	10.25	10.25	10.25	1200
1740086820	10.1	0.01	0.10	10.1	10.1	10.1	4
1740000420	10.09	0.04	0.45	10.275	10.275	10.09	1231
1739914020	10.045	0.38	3.88	9.88	10.045	9.88	13377
1739827620	9.67	0.06	0.62	9.67	9.67	9.67	500
1739568420	9.61	0.1	1.07	9.59	9.8	9.5	2137
1739482020	9.5079999	0.58	6.47	9.15	9.5079999	9.15	28
1739395620	8.93	-0.27	-2.93	9.006	9.1519999	8.93	3890
1739309220	9.1999999	-1.68	-15.40	8.1	9.52	7.604	43391
1739222820	10.875	0.22	2.06	10.725	10.89	10.725	472
1738963620	10.654999	0	0.00	10.654999	10.654999	10.654999	0
1738877220	10.654999	0	0.00	10.654999	10.654999	10.654999	0
1738790820	10.654999	0.06	0.57	10.654999	10.654999	10.654999	60
1738704420	10.595	-0.37	-3.37	10.355	10.595	10.355	1196
1738618020	10.965	-0.03	-0.27	10.95	10.965	10.95	5
1738358820	10.995	0	0.00	10.995	10.995	10.995	0
1738272420	10.995	0	0.00	10.995	10.995	10.995	0
1738186020	10.995	0	0.00	10.995	10.995	10.995	0
1738099620	10.995	-0.02	-0.14	10.995	10.995	10.995	400
1738013220	11.01	-0.46	-4.01	11.01	11.01	11.01	1170
1737754020	11.47	-0.49	-4.10	11.57	11.57	11.47	276
1737667620	11.96	0	0.00	11.96	11.96	11.96	0
1737581220	11.96	0	0.00	11.96	11.96	11.96	0
1737494820	11.96	-0.05	-0.37	11.96	11.96	11.96	1824
1737408420	12.005	0	0.00	12.005	12.005	12.005	0
1737149220	12.005	-0.85	-6.61	12.005	12.005	12.005	100
1737062820	12.855	0	0.00	12.855	12.855	12.855	0
1736976420	12.855	0	0.00	12.855	12.855	12.855	0
1736890020	12.855	0	0.00	12.855	12.855	12.855	0
1736803620	12.855	0	0.00	12.855	12.855	12.855	0
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
1733900400	12.255	0	0.00	12.255	12.255	12.255	0
1733814000	12.255	0	0.00	12.255	12.255	12.255	0
1733727600	12.255	0	0.00	12.255	12.255	12.255	0

Huntington Ingalls Indus...

BitMine Immersion Techno... (QX)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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