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

Harmonic Inc (NQ: HLIT )

11.26 -0.13 (-1.19%)
Streaming Delayed Price Updated: 3:39 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 (%)
Jul 31, 2017 4.000 4.200 3.950 4.100 611,821 +0.10(+2.50%)
Jul 28, 2017 4.000 4.050 3.975 4.000 390,872 -0.05(-1.23%)
Jul 27, 2017 4.050 4.150 4.000 4.050 621,453 +0.00(+0.00%)
Jul 26, 2017 4.200 4.200 4.050 4.050 765,880 -0.10(-2.41%)
Jul 25, 2017 4.150 4.250 4.050 4.150 1,377,943 +0.00(+0.00%)
Jul 24, 2017 4.250 4.250 4.100 4.150 576,924 -0.10(-2.35%)
Jul 21, 2017 4.250 4.250 4.100 4.250 1,056,064 +0.00(+0.00%)
Jul 20, 2017 4.250 4.325 4.050 4.250 927,205 +0.00(+0.00%)
Jul 19, 2017 4.300 4.500 4.250 4.250 899,247 -0.10(-2.30%)
Jul 18, 2017 4.650 4.650 4.250 4.350 1,640,462 -0.30(-6.45%)
Jul 17, 2017 4.650 4.737 4.550 4.650 943,945 -0.02(-0.53%)
Jul 14, 2017 4.800 5.000 4.400 4.675 994,925 -0.48(-9.22%)
Jul 13, 2017 5.150 5.175 5.100 5.150 192,518 -0.05(-0.96%)
Jul 12, 2017 5.150 5.250 5.150 5.200 218,874 +0.05(+0.97%)
Jul 11, 2017 5.150 5.200 5.050 5.150 576,273 +0.00(+0.00%)
Jul 10, 2017 5.250 5.350 5.150 5.150 375,648 -0.20(-3.74%)
Jul 07, 2017 5.250 5.350 5.150 5.350 503,885 +0.15(+2.88%)
Jul 06, 2017 5.100 5.250 5.075 5.200 876,402 +0.00(+0.00%)
Jul 05, 2017 5.150 5.250 5.050 5.200 560,336 -0.05(-0.95%)
Jul 03, 2017 5.200 5.300 5.150 5.250 180,263 +0.00(+0.00%)
Jun 30, 2017 5.400 5.400 5.150 5.250 260,969 -0.05(-0.94%)
Jun 29, 2017 5.350 5.400 5.200 5.300 349,655 -0.10(-1.85%)
Jun 28, 2017 5.300 5.450 5.250 5.400 354,127 +0.15(+2.86%)
Jun 27, 2017 5.400 5.500 5.225 5.250 314,675 -0.15(-2.78%)
Jun 26, 2017 5.400 5.500 5.300 5.400 306,825 +0.00(+0.00%)
Jun 23, 2017 5.450 5.500 5.300 5.400 544,704 +0.00(+0.00%)
Jun 22, 2017 5.300 5.475 5.250 5.400 247,584 +0.10(+1.89%)
Jun 21, 2017 5.350 5.450 5.200 5.300 457,759 -0.05(-0.93%)
Jun 20, 2017 5.400 5.500 5.350 5.350 338,746 -0.10(-1.83%)
Jun 19, 2017 5.450 5.450 5.300 5.450 343,523 +0.10(+1.87%)
Jun 16, 2017 5.100 5.450 5.050 5.350 1,402,550 +0.20(+3.88%)
Jun 15, 2017 5.100 5.250 5.100 5.150 598,465 +0.00(+0.00%)
Jun 14, 2017 5.400 5.400 5.150 5.150 364,155 -0.20(-3.74%)
Jun 13, 2017 5.250 5.400 5.250 5.350 264,781 +0.05(+0.94%)
Jun 12, 2017 5.200 5.400 5.150 5.300 492,414 -0.05(-0.93%)
Jun 09, 2017 5.600 5.600 5.250 5.350 454,040 -0.25(-4.46%)
Jun 08, 2017 5.450 5.600 5.300 5.600 457,489 +0.20(+3.70%)
Jun 07, 2017 5.500 5.500 5.300 5.400 361,157 -0.05(-0.92%)
Jun 06, 2017 5.550 5.550 5.350 5.450 1,007,631 -0.05(-0.91%)
Jun 05, 2017 5.350 5.550 5.300 5.500 547,013 +0.10(+1.85%)
Jun 02, 2017 5.300 5.500 5.300 5.400 624,894 +0.15(+2.86%)
Jun 01, 2017 5.100 5.300 5.100 5.250 464,565 +0.20(+3.96%)
May 31, 2017 5.200 5.200 4.950 5.050 518,592 -0.05(-0.98%)
May 30, 2017 5.250 5.250 5.050 5.100 426,291 -0.15(-2.86%)
May 26, 2017 5.200 5.350 5.175 5.250 360,433 +0.00(+0.00%)
May 25, 2017 5.250 5.350 5.150 5.250 525,488 +0.00(+0.00%)
May 24, 2017 5.200 5.350 5.200 5.250 471,073 +0.05(+0.96%)
May 23, 2017 5.250 5.275 5.150 5.200 256,571 -0.05(-0.95%)
May 22, 2017 5.150 5.250 5.100 5.250 418,775 +0.10(+1.94%)
May 19, 2017 4.950 5.250 4.950 5.150 766,647 +0.20(+4.04%)
May 18, 2017 4.900 5.000 4.875 4.950 512,201 +0.05(+1.02%)
May 17, 2017 5.000 5.100 4.850 4.900 628,448 -0.20(-3.92%)
May 16, 2017 5.200 5.250 5.050 5.100 544,631 -0.10(-1.92%)
May 15, 2017 5.150 5.250 5.100 5.200 224,408 +0.05(+0.97%)
May 12, 2017 5.100 5.200 5.050 5.150 311,032 +0.00(+0.00%)
May 11, 2017 5.150 5.250 5.050 5.150 359,730 -0.05(-0.96%)
May 10, 2017 5.150 5.350 5.100 5.200 377,182 +0.05(+0.97%)
May 09, 2017 5.050 5.150 5.000 5.150 492,020 +0.10(+1.98%)
May 08, 2017 5.050 5.200 5.050 5.050 425,278 +0.00(+0.00%)
May 05, 2017 5.050 5.150 5.000 5.050 1,019,303 +0.00(+0.00%)
May 04, 2017 5.150 5.150 4.975 5.050 1,088,452 -0.12(-2.42%)
May 03, 2017 5.300 5.300 5.100 5.175 883,529 -0.15(-2.82%)
May 02, 2017 4.850 5.350 4.850 5.325 2,066,103 -0.47(-8.19%)
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.