UK markets closed

Harmonic Inc. (0J38.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
10.60-0.32 (-2.91%)
At close: 06:49PM BST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202410.6610.7910.5010.7910.7921
11 Apr 202410.9011.0210.5610.9210.923,623
10 Apr 202411.1011.3210.9511.0211.023,172
09 Apr 202412.3612.3610.9711.0511.0514,675
08 Apr 2024------
05 Apr 202412.9012.9612.8712.8712.87430
04 Apr 202413.5013.5013.3013.3013.30202
03 Apr 2024------
02 Apr 202412.9812.9812.9812.9812.9818
28 Mar 202413.6013.6013.4313.4313.432,301
27 Mar 202413.1613.4713.1613.4713.47514
26 Mar 2024------
25 Mar 202413.3413.3412.9812.9812.98400
22 Mar 202413.1313.1913.1313.1913.19134
21 Mar 202413.1913.5413.1913.5413.5441
20 Mar 202412.6212.7212.4012.7212.72214
19 Mar 202412.3512.4512.3512.4512.45761
18 Mar 202412.4512.4512.4112.4112.41159
15 Mar 202412.8012.8712.5612.5612.56336
14 Mar 202412.9512.9912.9512.9912.9973
13 Mar 202412.8912.8912.8912.8912.89388
12 Mar 202413.1813.2013.1813.2013.201,300
11 Mar 2024------
08 Mar 202413.1513.1513.0613.0613.06233
07 Mar 202412.8312.8312.7412.7412.741,328
06 Mar 202412.9813.0112.9813.0113.01138
05 Mar 202413.1013.1013.0013.0113.01114
04 Mar 2024------
01 Mar 202413.4313.6813.3913.3913.39160
29 Feb 202413.2113.2213.0913.0913.091,241
28 Feb 202413.0113.0612.9412.9912.99726
27 Feb 202413.3413.4013.1513.1513.15697
26 Feb 202413.4013.5113.4013.4013.40361
23 Feb 202413.1913.1913.1913.1913.1975
22 Feb 202413.4713.4713.4713.4713.47120
21 Feb 202413.2813.3213.2813.3213.3237
20 Feb 202413.4813.5213.4813.5213.52151
19 Feb 2024------
16 Feb 202413.4613.7513.4613.6813.68496
15 Feb 202414.1314.1313.7913.7913.79801
14 Feb 202413.5614.0613.5614.0614.06531
13 Feb 2024------
12 Feb 202413.8213.9813.7213.9813.98610
09 Feb 202413.0313.5213.0313.5213.521,762
08 Feb 202412.9413.2312.9413.0313.03523
07 Feb 202413.3213.4413.1113.4413.44870
06 Feb 202413.1713.1913.1713.1913.19218
05 Feb 202412.9113.1512.8812.8812.882,143
02 Feb 202412.7313.0212.6812.9312.93739
01 Feb 202412.0212.3912.0212.3912.39249
31 Jan 202411.7111.7111.4811.4811.4851
30 Jan 202411.6812.0811.4412.0812.082,162
29 Jan 202411.3811.6211.3811.6211.62925
26 Jan 2024------
25 Jan 202411.3611.4211.0911.3411.341,510
24 Jan 2024------
23 Jan 2024------
22 Jan 202411.3911.5311.3911.5311.5355
19 Jan 202411.6211.6211.6211.6211.6239
18 Jan 202411.8911.8911.8911.8911.8910
17 Jan 2024------
16 Jan 202411.9211.9211.9211.9211.92105
15 Jan 2024------
12 Jan 2024------
11 Jan 2024------
10 Jan 202412.4812.4812.4812.4812.48100
09 Jan 202412.7112.7112.6712.6712.67180
08 Jan 202412.4712.4712.4712.4712.4713
05 Jan 202412.6112.6112.6112.6112.61123
04 Jan 2024------
03 Jan 202412.7812.7811.7011.7611.761,867
02 Jan 202413.1213.1413.1013.1413.142,770
29 Dec 2023------
28 Dec 202312.8912.8912.8912.8912.8950
27 Dec 202312.7412.7412.7412.7412.74200
22 Dec 202312.2212.2612.1012.2412.24517
21 Dec 202312.7212.7212.1112.1112.113,244
20 Dec 202311.5812.1911.5812.1912.191,562
19 Dec 202311.2011.2011.2011.2011.20200
18 Dec 202310.9511.1410.9511.1411.1481
15 Dec 2023------
14 Dec 202310.5610.5610.5610.5610.5615
13 Dec 202310.5210.7810.4910.5210.52500
12 Dec 202310.4510.4510.3710.3810.38250
11 Dec 2023------
08 Dec 2023------
07 Dec 202310.1710.4610.1710.4610.46900
06 Dec 2023------
05 Dec 202310.4510.4510.4510.4510.45139
04 Dec 2023------
01 Dec 202311.1111.1911.1111.1911.19200
30 Nov 202311.1011.1010.9310.9710.972,300
29 Nov 2023------
28 Nov 2023------
27 Nov 202310.8411.0110.8111.0111.01439
24 Nov 2023------
23 Nov 2023------
22 Nov 202310.9410.9410.9210.9310.9397
21 Nov 202310.9410.9410.9410.9410.9440
20 Nov 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...