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

Harmonic Inc (NQ: HLIT )

10.74 +1.34 (+14.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2003 3.510 3.640 3.440 3.470 275,100 -0.01(-0.29%)
Apr 29, 2003 3.530 3.630 3.450 3.480 571,300 -0.04(-1.14%)
Apr 28, 2003 3.430 3.660 3.390 3.520 734,000 +0.14(+4.14%)
Apr 25, 2003 3.840 3.900 3.340 3.380 2,220,600 -1.58(-31.85%)
Apr 23, 2003 4.890 5.000 4.750 4.960 393,400 +0.06(+1.22%)
Apr 22, 2003 4.910 4.960 4.690 4.900 458,700 -0.01(-0.20%)
Apr 21, 2003 4.940 5.000 4.800 4.910 363,600 -0.09(-1.80%)
Apr 17, 2003 4.930 5.070 4.910 5.000 461,000 +0.01(+0.20%)
Apr 16, 2003 5.090 5.180 4.850 4.990 657,400 -0.01(-0.20%)
Apr 15, 2003 4.980 5.140 4.800 5.000 1,100,000 +0.03(+0.60%)
Apr 14, 2003 4.390 4.980 4.290 4.970 1,570,300 +0.65(+15.05%)
Apr 11, 2003 4.100 4.360 4.100 4.320 744,800 +0.27(+6.67%)
Apr 10, 2003 4.130 4.270 4.020 4.050 510,600 -0.10(-2.41%)
Apr 09, 2003 3.990 4.250 3.940 4.150 1,039,300 +0.31(+8.07%)
Apr 08, 2003 3.970 3.970 3.780 3.840 248,800 -0.03(-0.78%)
Apr 07, 2003 3.870 4.000 3.850 3.870 488,100 +0.14(+3.75%)
Apr 04, 2003 3.690 3.840 3.560 3.730 324,800 +0.03(+0.81%)
Apr 03, 2003 3.630 3.750 3.560 3.700 232,700 +0.16(+4.52%)
Apr 02, 2003 3.650 3.660 3.510 3.540 437,100 +0.10(+2.91%)
Apr 01, 2003 3.400 3.520 3.350 3.440 349,800 +0.11(+3.30%)
Mar 31, 2003 3.390 3.490 3.270 3.330 424,310 -0.12(-3.48%)
Mar 28, 2003 3.710 3.720 3.420 3.450 410,023 -0.29(-7.75%)
Mar 27, 2003 3.810 3.820 3.670 3.740 255,974 -0.16(-4.10%)
Mar 26, 2003 4.030 4.030 3.870 3.900 262,403 -0.02(-0.51%)
Mar 25, 2003 3.740 3.950 3.740 3.920 269,455 +0.16(+4.26%)
Mar 24, 2003 3.720 3.810 3.630 3.760 420,069 -0.08(-2.08%)
Mar 21, 2003 3.600 3.860 3.580 3.840 721,765 +0.30(+8.47%)
Mar 20, 2003 3.390 3.640 3.300 3.540 243,065 +0.11(+3.21%)
Mar 19, 2003 3.500 3.540 3.241 3.430 201,419 -0.07(-2.00%)
Mar 18, 2003 3.370 3.510 3.350 3.500 221,958 +0.10(+2.94%)
Mar 17, 2003 3.220 3.490 3.090 3.400 373,367 +0.10(+3.03%)
Mar 14, 2003 3.170 3.310 3.160 3.300 447,779 +0.18(+5.77%)
Mar 13, 2003 2.960 3.170 2.950 3.120 397,600 +0.22(+7.59%)
Mar 12, 2003 2.850 2.940 2.750 2.900 360,430 +0.00(+0.00%)
Mar 11, 2003 2.950 3.070 2.850 2.900 351,100 -0.05(-1.69%)
Mar 10, 2003 3.310 3.350 2.920 2.950 908,700 -0.44(-12.98%)
Mar 07, 2003 3.570 3.570 3.300 3.390 417,975 -0.18(-5.04%)
Mar 06, 2003 3.760 3.770 3.550 3.570 284,000 -0.24(-6.30%)
Mar 05, 2003 3.840 3.850 3.650 3.810 284,100 -0.04(-1.04%)
Mar 04, 2003 3.950 3.950 3.800 3.850 204,200 -0.10(-2.53%)
Mar 03, 2003 3.950 3.980 3.850 3.950 159,600 +0.07(+1.80%)
Feb 28, 2003 3.850 3.950 3.850 3.880 166,100 +0.03(+0.78%)
Feb 27, 2003 3.920 4.000 3.850 3.850 226,900 -0.07(-1.79%)
Feb 26, 2003 3.940 4.000 3.850 3.920 137,900 -0.06(-1.51%)
Feb 25, 2003 3.770 4.000 3.650 3.980 279,200 +0.19(+5.01%)
Feb 24, 2003 3.900 3.900 3.790 3.790 187,700 -0.13(-3.32%)
Feb 21, 2003 3.870 4.040 3.690 3.920 253,500 -0.03(-0.76%)
Feb 20, 2003 4.050 4.080 3.880 3.950 220,700 -0.08(-1.99%)
Feb 19, 2003 3.960 4.100 3.920 4.030 346,900 +0.08(+2.03%)
Feb 18, 2003 3.870 4.010 3.750 3.950 836,800 +0.14(+3.67%)
Feb 14, 2003 3.570 3.890 3.570 3.810 605,600 +0.29(+8.24%)
Feb 13, 2003 3.810 3.830 3.500 3.520 860,900 -0.30(-7.85%)
Feb 12, 2003 3.710 3.860 3.710 3.820 388,000 +0.04(+1.06%)
Feb 11, 2003 3.960 4.020 3.740 3.780 944,700 -0.06(-1.56%)
Feb 10, 2003 3.990 4.210 3.810 3.840 1,041,700 -0.15(-3.76%)
Feb 07, 2003 4.170 4.290 3.930 3.990 614,200 -0.11(-2.68%)
Feb 06, 2003 4.260 4.310 4.050 4.100 336,200 -0.16(-3.76%)
Feb 05, 2003 3.970 4.300 3.970 4.260 615,400 +0.34(+8.67%)
Feb 04, 2003 4.280 4.320 3.840 3.920 715,900 -0.36(-8.41%)
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.