Historical Prices for Herley Industries, Inc (HRLY)

Symbol:

Historical Data for Herley Industries Inc. (HRLY)

After Hours: $ 12.63

0.04 (+0.32%)

Volume: 600

4:46 PM EDT Oct 15, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/15/08	13.52	14.21	12.57	12.59	147,448	-1.07	-7.83%
10/14/08	15.25	15.69	13.60	13.66	58,206	-1.72	-11.18%
10/13/08	13.30	15.57	13.26	15.38	59,773	2.63	20.63%
10/10/08	13.00	13.12	12.00	12.75	139,949	-0.78	-5.76%
10/9/08	13.75	14.9995	13.40	13.53	84,355	-0.20	-1.46%
10/8/08	14.50	14.50	13.67	13.73	80,563	-0.95	-6.47%
10/7/08	15.85	16.206	14.68	14.68	51,326	-1.15	-7.26%
10/6/08	15.85	16.41	15.48	15.83	72,302	-0.19	-1.19%
10/3/08	16.14	16.89	15.97	16.02	42,846	0.13	0.82%
10/2/08	16.98	17.16	15.81	15.89	53,232	-1.17	-6.86%
10/1/08	16.89	17.67	16.89	17.06	40,717	-0.04	-0.23%
9/30/08	16.66	17.29	16.66	17.10	58,267	0.50	3.01%
9/29/08	17.25	17.55	16.53	16.60	56,916	-1.00	-5.68%
9/26/08	17.36	17.87	16.98	17.60	77,329	0.37	2.15%
9/25/08	17.25	17.68	17.07	17.23	93,027	-0.12	-0.69%
9/24/08	18.13	19.10	17.34	17.35	106,204	-1.02	-5.55%
9/23/08	17.87	19.30	17.84	18.37	94,303	0.57	3.20%
9/22/08	18.98	18.98	17.73	17.80	62,170	-1.20	-6.32%
9/19/08	20.00	20.25	18.70	19.00	318,883	-1.25	-6.17%
9/18/08	19.56	20.35	18.46	20.25	152,897	1.07	5.58%
9/17/08	19.45	20.16	19.06	19.18	38,830	-1.04	-5.14%
9/16/08	19.04	20.22	18.53	20.22	98,237	0.89	4.60%
9/15/08	19.36	19.90	19.286	19.33	56,822	-0.58	-2.91%
9/12/08	19.81	20.00	19.70	19.91	42,240	-0.01	-0.05%
9/11/08	19.42	20.00	19.42	19.92	47,603	0.02	0.10%
9/10/08	19.08	19.95	18.61	19.90	116,035	1.07	5.68%
9/9/08	19.20	19.34	18.78	18.83	48,395	-0.17	-0.89%
9/8/08	19.30	19.35	18.88	19.00	45,457	0.53	2.87%
9/5/08	18.07	18.886	17.95	18.47	92,976	0.44	2.44%
9/4/08	19.19	19.465	17.89	18.03	131,478	-1.36	-7.01%
9/3/08	19.35	20.00	19.26	19.39	79,541	0.29	1.52%
9/2/08	19.21	19.48	18.79	19.10	84,314	-0.10	-0.52%
8/29/08	18.52	19.25	18.52	19.20	64,697	0.61	3.28%
8/28/08	17.79	18.69	17.62	18.59	58,106	0.89	5.03%
8/27/08	17.13	17.75	17.13	17.70	53,511	0.61	3.57%
8/26/08	17.01	17.32	16.73	17.09	27,177	0.10	0.59%
8/25/08	17.45	17.49	15.90	16.99	45,526	-0.49	-2.80%
8/22/08	16.40	17.60	16.20	17.48	26,309	1.23	7.57%
8/21/08	16.08	16.41	15.91	16.25	14,428	0.03	0.18%
8/20/08	16.25	16.70	15.95	16.22	47,186	–	–
8/19/08	16.67	16.994	15.95	16.22	44,743	-0.58	-3.45%
8/18/08	16.65	17.11	16.18	16.80	71,548	0.13	0.78%
8/15/08	17.63	17.64	16.58	16.67	77,930	-0.67	-3.86%
8/14/08	17.08	17.68	16.43	17.34	24,998	0.07	0.41%
8/13/08	17.13	17.49	16.78	17.27	32,883	0.10	0.58%
8/12/08	17.45	17.50	16.82	17.17	54,110	-0.33	-1.89%
8/11/08	17.17	17.50	16.65	17.50	43,176	0.47	2.76%
8/8/08	16.93	17.20	16.06	17.03	53,873	0.10	0.59%
8/7/08	16.86	16.99	16.32	16.93	31,064	-0.16	-0.94%
8/6/08	16.98	17.1236	16.35	17.09	31,383	0.09	0.53%
8/5/08	16.72	17.00	16.50	17.00	43,768	0.56	3.41%
8/4/08	16.00	16.87	15.94	16.44	62,571	0.42	2.62%
8/1/08	15.91	16.18	15.00	16.02	31,276	0.16	1.01%
7/31/08	15.72	16.17	15.58	15.86	28,120	-0.14	-0.88%
7/30/08	15.70	16.14	15.01	16.00	39,134	0.32	2.04%
7/29/08	14.79	15.69	14.79	15.68	27,495	0.93	6.31%
7/28/08	14.98	15.06	14.38	14.75	15,101	-0.21	-1.40%
7/25/08	15.00	15.31	14.55	14.96	32,046	-0.05	-0.33%
7/24/08	14.99	15.08	14.82	15.01	32,078	0.06	0.40%
7/23/08	14.64	15.03	14.21	14.95	44,054	0.23	1.56%
7/22/08	13.98	14.72	13.90	14.72	38,339	0.70	4.99%
7/21/08	13.92	14.38	13.92	14.02	18,374	0.12	0.86%
7/18/08	14.11	14.76	13.85	13.90	51,257	-0.22	-1.56%
7/17/08	13.75	14.15	13.57	14.12	69,477	0.35	2.54%