Stockscreener 앱 받기
12.39
2.57%
0.31
시간 외 거래:
12.39
Harmonic Inc 주식 (HLIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $12.44 | $12.08 | $0.36 | 1,444,255.0 | +2.57% |
| 2024-11-20 | $12.28 | $12.05 | $0.23 | 619,897.0 | -1.06% |
| 2024-11-19 | $12.23 | $11.53 | $0.70 | 774,088.0 | +2.18% |
| 2024-11-18 | $12.50 | $11.93 | $0.568 | 983,746.0 | +0.25% |
| 2024-11-15 | $12.40 | $11.86 | $0.54 | 1,331,621.0 | -3.87% |
| 2024-11-14 | $12.44 | $12.01 | $0.43 | 866,720.0 | +0.65% |
| 2024-11-13 | $12.59 | $12.26 | $0.33 | 1,088,603.0 | -2.07% |
| 2024-11-12 | $12.60 | $12.35 | $0.255 | 968,146.0 | +0.32% |
| 2024-11-11 | $12.59 | $12.11 | $0.475 | 993,094.0 | +4.07% |
| 2024-11-08 | $12.31 | $12.01 | $0.2999 | 1,591,966.0 | +0.84% |
| 2024-11-07 | $12.22 | $11.85 | $0.37 | 760,659.0 | -0.58% |
| 2024-11-06 | $12.19 | $11.50 | $0.6908 | 1,232,479.0 | +3.35% |
| 2024-11-05 | $11.74 | $11.02 | $0.719 | 1,290,567.0 | +4.59% |
| 2024-11-04 | $11.40 | $10.88 | $0.52 | 1,160,654.0 | +1.46% |
| 2024-11-01 | $11.15 | $10.82 | $0.3339 | 1,699,445.0 | -1.17% |
| 2024-10-31 | $11.55 | $10.91 | $0.6394 | 2,204,366.0 | -4.23% |
| 2024-10-30 | $11.62 | $11.06 | $0.56 | 2,428,990.0 | +4.32% |
| 2024-10-29 | $11.57 | $10.38 | $1.19 | 7,201,911.0 | -25.10% |
| 2024-10-28 | $15.46 | $14.69 | $0.77 | 2,413,254.0 | +0.27% |
| 2024-10-25 | $14.91 | $14.71 | $0.20 | 724,876.0 | +0.54% |
| 2024-10-24 | $14.72 | $14.42 | $0.30 | 546,581.0 | +1.73% |
| 2024-10-23 | $14.57 | $14.24 | $0.3299 | 529,333.0 | -0.62% |
Harmonic Inc 주식 (HLIT) 연도별 가격 이력
이 심층 분석에서는 Harmonic Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HLIT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Harmonic Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Harmonic Inc 주식 (HLIT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $12.60 | $10.82 | $1.78 | 18,250,195.0 | +11.72% |
| 2024-10 | $15.46 | $10.38 | $5.08 | 25,752,990.0 | -23.88% |
| 2024-09 | $14.78 | $13.05 | $1.73 | 23,407,327.0 | +0.83% |
| 2024-08 | $14.80 | $12.86 | $1.94 | 19,405,601.0 | -1.43% |
| 2024-07 | $15.31 | $11.70 | $3.61 | 30,984,145.0 | +24.55% |
| 2024-06 | $12.43 | $10.97 | $1.46 | 17,644,755.0 | -3.76% |
| 2024-05 | $12.27 | $10.60 | $1.67 | 26,518,443.0 | +13.87% |
| 2024-04 | $13.68 | $9.10 | $4.58 | 58,010,117.0 | -20.09% |
| 2024-03 | $13.84 | $12.32 | $1.52 | 21,936,440.0 | +2.36% |
| 2024-02 | $14.18 | $11.79 | $2.39 | 41,651,180.0 | +12.22% |
| 2024-01 | $13.35 | $11.07 | $2.28 | 49,471,759.0 | -10.28% |
Harmonic Inc 주식 (HLIT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.15 | $9.75 | $3.40 | 44,417,275.0 | +17.90% |
| 2023-11 | $11.46 | $10.22 | $1.23 | 27,798,256.0 | +2.50% |
| 2023-10 | $11.26 | $8.80 | $2.46 | 57,753,461.0 | +12.05% |
| 2023-09 | $10.78 | $9.35 | $1.43 | 28,763,283.0 | -9.83% |
| 2023-08 | $12.01 | $9.96 | $2.05 | 55,552,642.0 | -28.42% |
| 2023-07 | $16.39 | $14.77 | $1.62 | 21,013,984.0 | -7.73% |
| 2023-06 | $18.43 | $15.92 | $2.51 | 29,856,913.0 | -8.18% |
| 2023-05 | $17.77 | $13.31 | $4.46 | 29,748,456.0 | +24.98% |
| 2023-04 | $15.99 | $13.49 | $2.50 | 27,899,710.0 | -3.43% |
| 2023-03 | $14.75 | $11.95 | $2.80 | 32,652,950.0 | +10.61% |
| 2023-02 | $15.19 | $12.96 | $2.23 | 21,669,248.0 | +0.15% |
| 2023-01 | $15.59 | $12.85 | $2.74 | 28,489,123.0 | +0.53% |
Harmonic Inc 주식 (HLIT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.37 | $12.87 | $2.50 | 28,584,145.0 | -14.60% |
| 2022-11 | $15.80 | $12.90 | $2.90 | 37,409,976.0 | -0.71% |
| 2022-10 | $15.79 | $12.73 | $3.06 | 42,541,811.0 | +18.21% |
| 2022-09 | $13.32 | $10.60 | $2.72 | 29,503,653.0 | +16.07% |
| 2022-08 | $11.74 | $10.69 | $1.05 | 18,196,795.0 | +3.11% |
| 2022-07 | $10.97 | $8.29 | $2.68 | 11,560,314.0 | +25.95% |
| 2022-06 | $10.32 | $8.28 | $2.04 | 13,449,440.0 | -9.97% |
| 2022-05 | $9.99 | $8.36 | $1.63 | 14,626,794.0 | +16.02% |
| 2022-04 | $9.52 | $8.25 | $1.27 | 11,568,568.0 | -10.66% |
| 2022-03 | $9.71 | $8.65 | $1.06 | 13,299,611.0 | -0.21% |
| 2022-02 | $9.90 | $8.44 | $1.46 | 23,232,747.0 | -13.48% |
| 2022-01 | $12.22 | $9.90 | $2.32 | 15,338,237.0 | -8.50% |
0.60%
0.64%
자본화:
|
볼륨(24시간):