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, 2007 8.580 8.580 8.150 8.270 3,815,800 -0.31(-3.61%)
Apr 27, 2007 8.800 8.880 8.530 8.580 3,535,912 -0.28(-3.16%)
Apr 26, 2007 9.840 9.890 8.370 8.860 8,773,768 -1.43(-13.90%)
Apr 25, 2007 10.25 10.36 10.05 10.29 1,492,772 +0.12(+1.18%)
Apr 24, 2007 10.23 10.29 9.980 10.17 1,230,793 -0.02(-0.20%)
Apr 23, 2007 10.34 10.49 9.980 10.19 1,588,333 -0.15(-1.45%)
Apr 20, 2007 10.58 10.72 10.25 10.34 995,417 -0.10(-0.96%)
Apr 19, 2007 10.42 10.54 10.35 10.44 671,528 -0.11(-1.04%)
Apr 18, 2007 10.62 10.75 10.46 10.55 837,444 -0.15(-1.40%)
Apr 17, 2007 10.95 11.18 10.68 10.70 1,223,324 -0.17(-1.56%)
Apr 16, 2007 10.71 11.02 10.67 10.87 1,226,419 +0.17(+1.59%)
Apr 13, 2007 10.39 10.74 10.33 10.70 1,152,711 +0.34(+3.28%)
Apr 12, 2007 10.41 10.51 10.21 10.36 943,315 -0.06(-0.58%)
Apr 11, 2007 10.56 10.56 10.27 10.42 1,149,099 -0.11(-1.04%)
Apr 10, 2007 10.54 10.70 10.40 10.53 678,796 +0.01(+0.10%)
Apr 09, 2007 10.85 10.85 10.51 10.52 943,742 -0.23(-2.14%)
Apr 05, 2007 10.38 10.86 10.23 10.75 1,978,333 +0.42(+4.07%)
Apr 04, 2007 10.31 10.47 10.12 10.33 1,684,414 +0.03(+0.29%)
Apr 03, 2007 9.900 10.32 9.750 10.30 2,246,111 +0.48(+4.89%)
Apr 02, 2007 9.866 9.990 9.650 9.820 842,112 +0.00(+0.00%)
Mar 30, 2007 9.780 9.870 9.610 9.820 1,099,406 +0.09(+0.92%)
Mar 29, 2007 9.920 10.00 9.540 9.730 1,200,473 -0.11(-1.12%)
Mar 28, 2007 9.670 9.890 9.570 9.840 1,766,766 +0.11(+1.13%)
Mar 27, 2007 10.03 10.09 9.640 9.730 2,181,736 -0.36(-3.57%)
Mar 26, 2007 10.35 10.39 10.05 10.09 1,542,649 -0.30(-2.89%)
Mar 23, 2007 10.29 10.59 10.29 10.39 1,109,848 +0.10(+0.97%)
Mar 22, 2007 10.35 10.43 10.25 10.29 651,372 -0.12(-1.15%)
Mar 21, 2007 10.50 10.50 10.20 10.41 1,625,667 -0.09(-0.86%)
Mar 20, 2007 10.42 10.57 10.25 10.50 910,424 +0.10(+0.96%)
Mar 19, 2007 10.29 10.55 10.29 10.40 762,542 +0.08(+0.78%)
Mar 16, 2007 10.36 10.50 10.20 10.32 1,128,288 -0.06(-0.58%)
Mar 15, 2007 10.33 10.59 10.25 10.38 1,334,677 +0.11(+1.07%)
Mar 14, 2007 10.49 10.69 9.900 10.27 2,097,681 -0.25(-2.38%)
Mar 13, 2007 11.02 10.96 10.49 10.52 1,784,754 -0.50(-4.54%)
Mar 12, 2007 10.63 11.07 10.32 11.02 3,236,407 +0.66(+6.37%)
Mar 09, 2007 10.58 10.70 10.15 10.36 1,954,362 -0.07(-0.67%)
Mar 08, 2007 10.00 10.50 10.00 10.43 2,762,704 +0.57(+5.78%)
Mar 07, 2007 9.620 9.910 9.580 9.860 1,746,829 +0.42(+4.45%)
Mar 06, 2007 9.270 9.480 9.260 9.440 1,043,740 +0.27(+2.94%)
Mar 05, 2007 9.350 9.480 9.070 9.170 1,305,239 -0.35(-3.68%)
Mar 02, 2007 9.380 10.00 9.345 9.520 3,314,613 +0.11(+1.17%)
Mar 01, 2007 8.650 9.480 8.530 9.410 3,779,007 +0.60(+6.81%)
Feb 28, 2007 9.000 9.090 8.780 8.810 1,376,938 -0.20(-2.22%)
Feb 27, 2007 9.130 9.160 8.950 9.010 2,080,760 -0.29(-3.12%)
Feb 26, 2007 9.250 9.360 9.120 9.300 1,644,688 +0.20(+2.20%)
Feb 23, 2007 9.140 9.210 8.960 9.100 695,944 -0.08(-0.87%)
Feb 22, 2007 9.150 9.260 9.110 9.180 987,683 +0.02(+0.22%)
Feb 21, 2007 8.890 9.200 8.800 9.160 1,433,919 +0.24(+2.69%)
Feb 20, 2007 8.920 9.020 8.670 8.920 1,428,431 +0.12(+1.36%)
Feb 16, 2007 9.010 9.010 8.750 8.800 1,262,362 -0.21(-2.33%)
Feb 15, 2007 8.880 9.040 8.770 9.010 931,020 +0.16(+1.81%)
Feb 14, 2007 8.760 9.000 8.760 8.850 804,418 +0.11(+1.26%)
Feb 13, 2007 8.900 8.920 8.650 8.740 1,471,958 -0.12(-1.35%)
Feb 12, 2007 9.080 9.160 8.860 8.860 960,461 -0.25(-2.74%)
Feb 09, 2007 9.290 9.350 9.050 9.110 1,038,098 -0.17(-1.83%)
Feb 08, 2007 9.360 9.360 9.180 9.280 830,911 -0.07(-0.75%)
Feb 07, 2007 9.250 9.360 9.180 9.350 1,166,177 +0.10(+1.08%)
Feb 06, 2007 9.250 9.260 9.140 9.250 1,016,125 +0.02(+0.22%)
Feb 05, 2007 9.150 9.260 9.053 9.230 1,174,356 +0.05(+0.54%)
Feb 02, 2007 9.010 9.250 8.950 9.180 1,215,977 +0.19(+2.11%)
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.