The closing price for Harmonic (HLIT) in 1999 was $94.94, on December 31, 1999. It was up 947.6% for the year. The latest price is $11.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 31 1999 | $90.25 | $97.75 | $87.50 | $94.94 | 502,500 |
| December 30 1999 | $97.50 | $100.00 | $86.88 | $88.13 | 1,181,900 |
| December 29 1999 | $98.44 | $98.44 | $90.88 | $96.50 | 653,000 |
| December 28 1999 | $85.69 | $100.88 | $84.25 | $94.75 | 1,372,900 |
| December 27 1999 | $89.50 | $89.50 | $83.50 | $85.94 | 598,100 |
| December 23 1999 | $91.13 | $91.13 | $85.06 | $87.42 | 1,169,100 |
| December 22 1999 | $73.88 | $93.75 | $73.63 | $90.42 | 2,983,800 |
| December 21 1999 | $73.38 | $73.63 | $71.50 | $73.25 | 722,100 |
| December 20 1999 | $70.13 | $73.38 | $68.50 | $73.00 | 985,900 |
| December 17 1999 | $71.25 | $71.50 | $68.00 | $68.48 | 650,800 |
| December 16 1999 | $67.50 | $71.00 | $66.25 | $69.75 | 866,300 |
| December 15 1999 | $64.13 | $66.00 | $62.00 | $65.50 | 592,900 |
| December 14 1999 | $71.50 | $72.00 | $65.75 | $66.00 | 653,700 |
| December 13 1999 | $73.75 | $74.00 | $68.63 | $69.13 | 877,800 |
| December 10 1999 | $71.88 | $71.88 | $67.75 | $70.13 | 477,100 |
| December 09 1999 | $75.25 | $78.47 | $67.50 | $70.25 | 1,304,400 |
| December 08 1999 | $71.75 | $74.50 | $68.50 | $73.00 | 1,108,200 |
| December 07 1999 | $69.06 | $70.50 | $67.75 | $70.00 | 1,047,500 |
| December 06 1999 | $64.25 | $69.75 | $61.50 | $66.14 | 1,258,100 |
| December 03 1999 | $63.94 | $64.25 | $60.50 | $61.94 | 965,300 |
| December 02 1999 | $63.69 | $63.75 | $61.13 | $62.81 | 568,200 |
| December 01 1999 | $58.06 | $62.88 | $57.50 | $61.75 | 1,067,300 |
| November 30 1999 | $64.88 | $65.25 | $59.00 | $60.13 | 1,079,000 |
| November 29 1999 | $69.00 | $70.00 | $63.75 | $64.00 | 1,027,700 |
| November 26 1999 | $71.06 | $72.00 | $67.13 | $68.50 | 631,000 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
