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

Harmonic Inc (NQ: HLIT )

11.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2005 4.450 4.630 4.450 4.610 828,603 +0.16(+3.60%)
Oct 28, 2005 4.330 4.460 4.300 4.450 1,157,896 +0.11(+2.53%)
Oct 27, 2005 4.580 4.580 4.290 4.340 1,095,677 -0.22(-4.82%)
Oct 26, 2005 4.450 4.630 4.450 4.560 1,084,431 +0.07(+1.56%)
Oct 25, 2005 4.405 4.500 4.360 4.490 1,228,521 +0.09(+2.05%)
Oct 24, 2005 4.190 4.450 4.080 4.400 2,384,430 +0.25(+6.02%)
Oct 21, 2005 4.720 4.720 4.100 4.150 4,266,420 -0.93(-18.31%)
Oct 20, 2005 5.220 5.280 5.050 5.080 1,087,966 -0.20(-3.79%)
Oct 19, 2005 5.020 5.350 4.760 5.280 2,042,234 +0.24(+4.76%)
Oct 18, 2005 5.150 5.160 5.040 5.040 506,735 -0.10(-1.95%)
Oct 17, 2005 5.160 5.260 5.090 5.140 512,413 +0.01(+0.19%)
Oct 14, 2005 5.230 5.250 5.090 5.130 481,228 -0.06(-1.16%)
Oct 13, 2005 5.170 5.230 5.050 5.190 782,891 +0.08(+1.57%)
Oct 12, 2005 5.220 5.220 4.960 5.110 1,363,452 -0.09(-1.73%)
Oct 11, 2005 5.500 5.600 5.200 5.200 1,076,257 -0.27(-4.94%)
Oct 10, 2005 5.570 5.700 5.400 5.470 559,079 -0.04(-0.73%)
Oct 07, 2005 5.430 5.650 5.410 5.510 1,022,885 +0.15(+2.80%)
Oct 06, 2005 5.610 5.669 5.330 5.360 896,683 -0.22(-3.94%)
Oct 05, 2005 5.840 5.890 5.550 5.580 901,325 -0.26(-4.45%)
Oct 04, 2005 5.920 5.980 5.800 5.840 661,169 -0.01(-0.17%)
Oct 03, 2005 5.830 5.900 5.760 5.850 899,589 +0.03(+0.52%)
Sep 30, 2005 5.760 5.870 5.740 5.820 828,282 +0.02(+0.34%)
Sep 29, 2005 5.790 5.820 5.680 5.800 635,322 +0.04(+0.69%)
Sep 28, 2005 5.720 5.860 5.670 5.760 883,977 +0.02(+0.35%)
Sep 27, 2005 5.690 5.820 5.600 5.740 968,995 +0.09(+1.59%)
Sep 26, 2005 5.660 5.800 5.580 5.650 915,937 +0.06(+1.07%)
Sep 23, 2005 5.590 5.770 5.280 5.590 1,474,549 +0.30(+5.67%)
Sep 22, 2005 5.290 5.630 5.250 5.290 1,262,816 -0.21(-3.82%)
Sep 21, 2005 5.600 5.700 5.500 5.500 676,016 -0.12(-2.14%)
Sep 20, 2005 5.780 5.810 5.600 5.620 757,520 -0.10(-1.75%)
Sep 19, 2005 5.880 5.980 5.690 5.720 720,351 -0.13(-2.22%)
Sep 16, 2005 5.790 5.860 5.720 5.850 1,139,388 +0.05(+0.86%)
Sep 15, 2005 5.820 5.890 5.710 5.800 714,842 +0.04(+0.69%)
Sep 14, 2005 5.860 5.940 5.750 5.760 898,700 -0.04(-0.69%)
Sep 13, 2005 5.680 6.040 5.680 5.800 1,255,408 +0.06(+1.05%)
Sep 12, 2005 5.820 5.870 5.670 5.740 1,037,805 -0.13(-2.21%)
Sep 09, 2005 6.140 6.140 5.750 5.870 1,291,244 -0.21(-3.45%)
Sep 08, 2005 6.070 6.180 6.050 6.080 726,349 -0.06(-0.98%)
Sep 07, 2005 6.190 6.210 6.060 6.140 778,538 +0.02(+0.33%)
Sep 06, 2005 6.030 6.150 6.010 6.120 929,899 +0.09(+1.49%)
Sep 02, 2005 6.060 6.090 5.980 6.030 516,215 +0.03(+0.50%)
Sep 01, 2005 5.930 6.200 5.884 6.000 1,274,357 +0.10(+1.69%)
Aug 31, 2005 5.710 5.950 5.670 5.900 1,102,856 +0.23(+4.06%)
Aug 30, 2005 5.600 5.691 5.600 5.670 411,512 +0.05(+0.89%)
Aug 29, 2005 5.620 5.730 5.590 5.620 392,958 -0.04(-0.71%)
Aug 26, 2005 5.710 5.720 5.620 5.660 489,141 -0.01(-0.18%)
Aug 25, 2005 5.570 5.730 5.570 5.670 537,426 +0.07(+1.25%)
Aug 24, 2005 5.470 5.670 5.410 5.600 701,483 +0.09(+1.63%)
Aug 23, 2005 5.540 5.610 5.460 5.510 469,838 -0.07(-1.25%)
Aug 22, 2005 5.410 5.590 5.380 5.580 545,909 +0.22(+4.10%)
Aug 19, 2005 5.400 5.470 5.350 5.360 415,634 -0.06(-1.11%)
Aug 18, 2005 5.460 5.560 5.380 5.420 432,676 -0.08(-1.45%)
Aug 17, 2005 5.510 5.660 5.470 5.500 407,754 -0.01(-0.18%)
Aug 16, 2005 5.710 5.800 5.510 5.510 607,806 -0.20(-3.50%)
Aug 15, 2005 5.400 5.740 5.290 5.710 998,529 +0.34(+6.33%)
Aug 12, 2005 5.390 5.440 5.250 5.370 376,764 -0.06(-1.10%)
Aug 11, 2005 5.350 5.490 5.280 5.430 483,184 +0.07(+1.31%)
Aug 10, 2005 5.360 5.450 5.250 5.360 649,012 +0.00(+0.00%)
Aug 09, 2005 5.360 5.440 5.300 5.360 553,971 -0.02(-0.37%)
Aug 08, 2005 5.440 5.490 5.350 5.380 384,926 +0.02(+0.37%)
Aug 05, 2005 5.440 5.540 5.350 5.360 744,295 -0.11(-2.01%)
Aug 04, 2005 5.550 5.670 5.450 5.470 619,954 -0.15(-2.67%)
Aug 03, 2005 5.570 5.700 5.550 5.620 1,050,919 +0.02(+0.36%)
Aug 02, 2005 5.580 5.740 5.570 5.600 991,868 +0.00(+0.00%)
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.