Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harmonic Inc (NQ: HLIT )

11.12 -0.27 (-2.37%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.560 5.650 5.490 5.510 496,885 +0.01(+0.18%)
Oct 30, 2018 5.400 5.500 4.650 5.500 847,005 -0.07(-1.26%)
Oct 29, 2018 5.500 5.770 5.400 5.570 623,633 +0.13(+2.39%)
Oct 26, 2018 5.390 5.530 5.270 5.440 220,900 -0.04(-0.73%)
Oct 25, 2018 5.340 5.520 5.320 5.480 283,736 +0.18(+3.40%)
Oct 24, 2018 5.480 5.580 5.280 5.300 199,180 -0.20(-3.64%)
Oct 23, 2018 5.460 5.550 5.330 5.500 263,847 -0.01(-0.18%)
Oct 22, 2018 5.340 5.520 5.300 5.510 195,044 +0.20(+3.77%)
Oct 19, 2018 5.350 5.440 5.290 5.310 183,900 -0.06(-1.12%)
Oct 18, 2018 5.460 5.500 5.320 5.370 157,322 -0.10(-1.83%)
Oct 17, 2018 5.530 5.550 5.390 5.470 154,098 -0.06(-1.08%)
Oct 16, 2018 5.320 5.550 5.220 5.530 295,540 +0.24(+4.54%)
Oct 15, 2018 5.250 5.310 5.120 5.290 273,555 +0.00(+0.00%)
Oct 12, 2018 5.290 5.400 5.210 5.290 321,200 +0.08(+1.54%)
Oct 11, 2018 5.470 5.470 5.200 5.210 411,317 -0.29(-5.27%)
Oct 10, 2018 5.560 5.640 5.460 5.500 321,399 -0.05(-0.90%)
Oct 09, 2018 5.710 5.800 5.470 5.550 271,816 -0.16(-2.80%)
Oct 08, 2018 5.790 5.930 5.680 5.710 407,308 -0.05(-0.95%)
Oct 05, 2018 5.710 5.770 5.640 5.765 437,700 +0.06(+1.14%)
Oct 04, 2018 5.450 5.740 5.410 5.700 462,220 +0.28(+5.17%)
Oct 03, 2018 5.500 5.500 5.409 5.420 129,514 -0.08(-1.45%)
Oct 02, 2018 5.480 5.540 5.440 5.500 205,846 +0.01(+0.18%)
Oct 01, 2018 5.540 5.650 5.480 5.490 460,998 -0.01(-0.18%)
Sep 28, 2018 5.450 5.550 5.400 5.500 223,100 +0.05(+0.92%)
Sep 27, 2018 5.450 5.500 5.450 5.450 187,708 +0.05(+0.93%)
Sep 26, 2018 5.450 5.550 5.400 5.400 327,479 -0.10(-1.82%)
Sep 25, 2018 5.550 5.550 5.400 5.500 459,038 +0.00(+0.00%)
Sep 24, 2018 5.600 5.650 5.500 5.500 425,006 +0.10(+1.85%)
Sep 21, 2018 5.400 5.600 5.250 5.400 1,324,300 +0.20(+3.85%)
Sep 20, 2018 5.100 5.250 5.050 5.200 252,186 +0.15(+2.97%)
Sep 19, 2018 5.150 5.200 5.050 5.050 253,291 -0.12(-2.42%)
Sep 18, 2018 5.200 5.300 5.125 5.175 201,335 -0.03(-0.48%)
Sep 17, 2018 5.300 5.350 5.200 5.200 108,349 -0.12(-2.35%)
Sep 14, 2018 5.200 5.350 5.150 5.325 328,100 +0.12(+2.40%)
Sep 13, 2018 5.250 5.250 5.150 5.200 119,998 +0.00(+0.00%)
Sep 12, 2018 5.200 5.250 5.150 5.200 110,746 -0.05(-0.95%)
Sep 11, 2018 5.300 5.300 5.125 5.250 154,674 -0.03(-0.57%)
Sep 10, 2018 5.250 5.300 5.200 5.280 113,138 -0.02(-0.38%)
Sep 07, 2018 5.050 5.300 5.000 5.300 224,800 +0.20(+3.92%)
Sep 06, 2018 5.450 5.450 5.050 5.100 420,245 -0.30(-5.56%)
Sep 05, 2018 5.500 5.550 5.350 5.400 212,809 -0.15(-2.70%)
Sep 04, 2018 5.500 5.600 5.475 5.550 370,073 +0.10(+1.83%)
Aug 31, 2018 5.450 5.450 5.450 0 +0.00(+0.00%)
Aug 30, 2018 5.550 5.550 5.375 5.450 298,644 -0.10(-1.80%)
Aug 29, 2018 5.550 5.650 5.350 5.550 448,346 +0.00(+0.00%)
Aug 28, 2018 5.550 5.550 5.500 5.550 139,104 +0.05(+0.91%)
Aug 27, 2018 5.500 5.600 5.450 5.500 282,354 -0.05(-0.90%)
Aug 24, 2018 5.450 5.650 5.400 5.550 457,200 +0.15(+2.78%)
Aug 23, 2018 5.300 5.450 5.300 5.400 319,998 +0.10(+1.89%)
Aug 22, 2018 5.300 5.350 5.250 5.300 225,922 +0.00(+0.00%)
Aug 21, 2018 5.300 5.300 5.150 5.300 343,215 +0.05(+0.95%)
Aug 20, 2018 5.250 5.300 5.200 5.250 264,829 +0.00(+0.00%)
Aug 17, 2018 5.200 5.350 5.150 5.250 261,100 +0.00(+0.00%)
Aug 16, 2018 5.250 5.300 5.125 5.250 352,422 +0.00(+0.00%)
Aug 15, 2018 5.050 5.300 5.000 5.250 536,588 +0.25(+5.00%)
Aug 14, 2018 5.100 5.150 5.000 5.000 202,761 -0.10(-1.96%)
Aug 13, 2018 5.150 5.200 5.000 5.100 322,111 -0.08(-1.45%)
Aug 10, 2018 5.200 5.250 5.125 5.175 239,600 -0.03(-0.48%)
Aug 09, 2018 5.250 5.300 5.200 5.200 376,487 -0.05(-0.95%)
Aug 08, 2018 5.200 5.300 5.162 5.250 407,579 +0.05(+0.96%)
Aug 07, 2018 5.150 5.223 5.100 5.200 208,697 +0.00(+0.00%)
Aug 06, 2018 5.200 5.250 5.050 5.200 390,614 +0.05(+0.97%)
Aug 03, 2018 5.250 5.300 5.025 5.150 624,500 -0.10(-1.90%)
Aug 02, 2018 5.100 5.320 4.950 5.250 1,787,110 +0.50(+10.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.