UK markets closed

Harmonic Inc (HMC.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
10.49-0.01 (-0.05%)
As of 07:31PM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202410.4910.5710.4810.4910.49100
10 May 202410.4910.5010.3610.5010.50-
09 May 202410.1110.4810.1110.4310.43-
08 May 202410.0210.2210.0210.1810.18-
07 May 202410.0010.1310.0010.1010.10-
06 May 202410.1110.1310.0610.0610.06-
03 May 202410.3210.3610.2310.3610.36-
02 May 202410.2610.3410.1510.1510.15-
30 Apr 20249.0410.359.0110.0210.02-
29 Apr 20248.548.678.538.678.67-
26 Apr 20248.488.718.488.648.64-
25 Apr 20248.728.748.498.498.49-
24 Apr 20248.908.908.798.798.79-
23 Apr 20249.049.049.009.039.03-
22 Apr 20249.049.068.999.029.02-
19 Apr 20249.269.289.129.129.12-
18 Apr 20249.349.379.339.339.33-
17 Apr 20249.569.619.539.539.53-
16 Apr 20249.659.669.549.549.54-
15 Apr 20249.879.879.739.739.73-
12 Apr 202410.2010.269.899.899.89-
11 Apr 202410.1010.1910.0210.1910.19-
10 Apr 202410.2710.2810.2110.2810.28-
09 Apr 202410.9911.0310.2410.2410.24-
08 Apr 202411.8412.0211.8411.9911.99-
05 Apr 202411.9611.9611.8411.8911.89-
04 Apr 202412.1912.2712.1312.1312.13-
03 Apr 202411.8712.1811.8712.1812.18-
02 Apr 202412.0712.0712.0212.0212.02-
28 Mar 202412.4112.4512.3812.3812.38-
27 Mar 202412.0512.4712.0512.4112.41-
26 Mar 202411.8612.2611.8612.2612.26-
25 Mar 202412.1312.1411.9811.9811.98-
22 Mar 202412.2012.2312.1712.1712.17-
21 Mar 202411.7812.4211.7812.4212.42-
20 Mar 202411.5511.5711.5011.5611.56-
19 Mar 202411.3511.5911.3511.5111.51-
18 Mar 202411.4511.4511.3611.3711.37-
15 Mar 202411.7411.7711.4811.4811.48-
14 Mar 202411.7711.8311.7711.8311.83-
13 Mar 202411.8011.8111.6911.7611.76-
12 Mar 202411.8512.0511.8211.8511.85-
11 Mar 202411.8311.9111.8111.9111.91-
08 Mar 202411.7211.9511.7211.9511.95-
07 Mar 202411.8011.8611.7511.8611.86-
06 Mar 202411.8511.9211.8411.8411.84-
05 Mar 202411.9512.0311.8512.0312.03-
04 Mar 202412.2212.2212.0612.0712.07-
01 Mar 202412.0712.3812.0412.2912.29-
29 Feb 202411.8112.0711.7712.0712.07-
28 Feb 202412.0512.0511.9411.9411.94-
27 Feb 202412.1612.1812.1012.1012.10-
26 Feb 202412.1412.2612.1212.2612.26-
23 Feb 202412.3212.3212.2312.3012.30-
22 Feb 202412.2812.4312.2812.2812.28-
21 Feb 202412.3412.3412.2412.2412.24-
20 Feb 202412.5712.5712.4212.4212.42-
19 Feb 202412.6012.6012.5812.5812.58-
16 Feb 202412.5912.6712.5912.6712.67-
15 Feb 202413.0113.0212.6012.6012.60-
14 Feb 202412.2613.0612.2613.0613.06-
13 Feb 202412.9312.9312.4212.4212.42-
12 Feb 202412.5912.9312.5912.9312.93-
09 Feb 202411.9612.4711.9612.4712.47-
08 Feb 202411.9112.2311.9112.0212.02-
07 Feb 202412.1012.3912.0212.0212.02-
06 Feb 202411.7612.1711.7612.1712.17-
05 Feb 202412.0812.1412.0512.0512.05-
02 Feb 202411.4911.9511.4811.9511.95-
01 Feb 202410.7511.4810.7511.4811.48-
31 Jan 202410.8810.9010.6010.6010.60-
30 Jan 202410.1810.9910.1010.9910.99-
29 Jan 202410.3110.6810.3110.6810.68-
26 Jan 202410.2010.3510.1910.3310.33-
25 Jan 202410.5610.5610.3910.3910.39-
24 Jan 202410.6010.6110.5610.5710.57-
23 Jan 202410.6010.8010.5910.5910.59-
22 Jan 202410.4410.4710.4010.4710.47-
19 Jan 202410.7910.8110.6010.6010.60-
18 Jan 202410.8510.9410.7810.7810.78-
17 Jan 202410.9010.9310.8210.9310.93-
16 Jan 202411.0211.0511.0011.0011.00-
15 Jan 202411.0211.0311.0211.0211.02-
12 Jan 202411.0611.1511.0611.1311.13-
11 Jan 202411.2711.2711.0311.0311.03-
10 Jan 202411.5711.5711.3511.3511.35-
09 Jan 202411.5311.5711.5211.5311.53-
08 Jan 202411.3111.5311.3111.5311.53-
05 Jan 202411.3511.3611.3411.3411.34-
04 Jan 202410.9811.2810.9711.2811.28-
03 Jan 202411.9311.9410.6910.6910.69-
02 Jan 202411.7312.0311.7312.0312.03-
29 Dec 202311.6011.6111.5911.6011.60-
28 Dec 202311.2111.6011.1911.6011.60-
27 Dec 202311.2511.4811.2311.4811.48-
22 Dec 202311.0511.1411.0311.1411.14-
21 Dec 202310.8111.0710.8110.9210.92-
20 Dec 202310.3610.9510.3510.9510.95-
19 Dec 202310.0510.1810.0510.1810.18-
18 Dec 202310.0010.149.9310.1410.14-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...