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

Harmonic Inc (NQ: HLIT )

11.53 -0.14 (-1.24%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 21, 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 (%)
Jan 29, 2010 6.000 6.200 5.990 6.070 1,066,272 +0.11(+1.85%)
Jan 28, 2010 6.120 6.120 5.900 5.960 724,443 -0.17(-2.77%)
Jan 27, 2010 6.140 6.200 6.030 6.130 545,033 -0.03(-0.49%)
Jan 26, 2010 6.120 6.200 6.090 6.160 728,344 +0.02(+0.33%)
Jan 25, 2010 6.230 6.260 6.080 6.140 675,715 -0.05(-0.81%)
Jan 22, 2010 6.390 6.435 6.150 6.190 568,870 -0.20(-3.13%)
Jan 21, 2010 6.330 6.450 6.310 6.390 1,272,104 +0.05(+0.79%)
Jan 20, 2010 6.420 6.430 6.300 6.340 1,060,715 -0.15(-2.31%)
Jan 19, 2010 6.380 6.525 6.290 6.490 722,089 +0.09(+1.41%)
Jan 15, 2010 6.650 6.400 6.400 6.400 1,019,000 -0.27(-4.05%)
Jan 14, 2010 6.560 6.770 6.500 6.670 839,817 +0.10(+1.52%)
Jan 13, 2010 6.500 6.590 6.470 6.570 374,605 +0.09(+1.39%)
Jan 12, 2010 6.530 6.550 6.410 6.480 459,013 -0.03(-0.46%)
Jan 11, 2010 6.520 6.580 6.400 6.510 596,185 +0.00(+0.00%)
Jan 08, 2010 6.360 6.510 6.350 6.510 459,465 +0.11(+1.72%)
Jan 07, 2010 6.400 6.430 6.250 6.400 396,116 -0.04(-0.62%)
Jan 06, 2010 6.470 6.630 6.390 6.440 1,446,893 -0.06(-0.92%)
Jan 05, 2010 6.530 6.540 6.340 6.500 984,234 -0.06(-0.91%)
Jan 04, 2010 6.400 6.560 6.370 6.560 939,237 +0.24(+3.80%)
Dec 31, 2009 6.300 6.320 6.320 6.320 732,200 +0.00(+0.00%)
Dec 30, 2009 6.250 6.320 6.200 6.320 539,934 +0.04(+0.64%)
Dec 29, 2009 6.360 6.480 6.250 6.280 621,656 -0.04(-0.63%)
Dec 28, 2009 6.250 6.340 6.160 6.320 593,382 +0.08(+1.28%)
Dec 24, 2009 6.390 6.410 6.110 6.240 576,788 -0.20(-3.11%)
Dec 23, 2009 6.120 6.450 6.010 6.440 1,809,458 +0.48(+8.05%)
Dec 22, 2009 5.950 6.001 5.890 5.960 561,361 +0.01(+0.17%)
Dec 21, 2009 5.870 6.000 5.790 5.950 547,087 +0.13(+2.23%)
Dec 18, 2009 5.830 5.839 5.710 5.820 1,109,393 +0.06(+1.04%)
Dec 17, 2009 5.780 5.840 5.650 5.760 504,815 -0.08(-1.37%)
Dec 16, 2009 5.770 5.850 5.640 5.840 584,919 +0.14(+2.46%)
Dec 15, 2009 5.860 5.960 5.700 5.700 584,050 -0.18(-3.06%)
Dec 14, 2009 5.961 6.110 5.870 5.880 1,298,952 +0.17(+2.98%)
Dec 11, 2009 5.600 5.750 5.595 5.710 886,819 +0.13(+2.33%)
Dec 10, 2009 5.550 5.690 5.500 5.580 1,002,414 +0.07(+1.27%)
Dec 09, 2009 5.640 5.660 5.460 5.510 614,357 -0.14(-2.48%)
Dec 08, 2009 5.640 5.840 5.560 5.650 820,409 -0.05(-0.88%)
Dec 07, 2009 5.530 5.700 5.500 5.700 590,573 +0.15(+2.70%)
Dec 04, 2009 5.370 5.590 5.325 5.550 937,208 +0.30(+5.71%)
Dec 03, 2009 5.250 5.350 5.240 5.250 541,704 +0.04(+0.77%)
Dec 02, 2009 5.090 5.310 5.090 5.210 442,159 +0.11(+2.16%)
Dec 01, 2009 5.130 5.190 5.060 5.100 808,968 +0.04(+0.79%)
Nov 30, 2009 5.220 5.230 5.000 5.060 602,844 -0.18(-3.44%)
Nov 27, 2009 5.160 5.300 5.150 5.240 390,562 -0.01(-0.19%)
Nov 25, 2009 5.350 5.390 5.250 5.250 419,092 -0.09(-1.69%)
Nov 24, 2009 5.330 5.440 5.230 5.340 675,914 +0.00(+0.00%)
Nov 23, 2009 5.290 5.450 5.280 5.340 447,312 +0.12(+2.30%)
Nov 20, 2009 5.120 5.250 5.120 5.220 379,634 +0.05(+0.97%)
Nov 19, 2009 5.250 5.270 5.110 5.170 487,531 -0.10(-1.90%)
Nov 18, 2009 5.460 5.460 5.221 5.270 441,246 -0.17(-3.13%)
Nov 17, 2009 5.400 5.460 5.360 5.440 556,812 -0.01(-0.18%)
Nov 16, 2009 5.270 5.470 5.270 5.450 1,083,372 +0.22(+4.21%)
Nov 13, 2009 5.180 5.270 5.150 5.230 676,316 +0.08(+1.55%)
Nov 12, 2009 5.020 5.180 5.020 5.150 1,268,716 +0.11(+2.18%)
Nov 11, 2009 4.860 5.110 4.860 5.040 912,028 +0.24(+5.00%)
Nov 10, 2009 4.920 4.950 4.770 4.800 1,329,830 -0.14(-2.83%)
Nov 09, 2009 5.050 5.050 4.910 4.940 1,129,772 -0.08(-1.59%)
Nov 06, 2009 5.030 5.160 4.990 5.020 718,829 -0.08(-1.57%)
Nov 05, 2009 5.090 5.150 5.020 5.100 687,517 +0.07(+1.39%)
Nov 04, 2009 5.290 5.310 5.010 5.030 1,195,199 -0.24(-4.55%)
Nov 03, 2009 5.180 5.320 5.180 5.270 612,986 +0.07(+1.35%)
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.