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

Harmonic Inc (NQ: HLIT )

11.13 -0.26 (-2.26%)
Streaming Delayed Price Updated: 2:35 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 (%)
Aug 31, 2010 5.870 5.960 5.730 5.810 495,115 -0.07(-1.19%)
Aug 30, 2010 5.990 6.040 5.870 5.880 492,544 -0.15(-2.49%)
Aug 27, 2010 5.950 6.040 5.820 6.030 450,817 +0.16(+2.73%)
Aug 26, 2010 5.880 5.980 5.830 5.870 442,525 -0.01(-0.17%)
Aug 25, 2010 5.800 5.890 5.740 5.880 599,192 +0.04(+0.68%)
Aug 24, 2010 5.730 5.890 5.700 5.840 586,063 +0.01(+0.17%)
Aug 23, 2010 6.080 6.120 5.830 5.830 554,093 -0.22(-3.64%)
Aug 20, 2010 5.930 6.050 5.820 6.050 546,973 +0.11(+1.85%)
Aug 19, 2010 6.160 6.230 5.910 5.940 578,812 -0.26(-4.19%)
Aug 18, 2010 6.130 6.320 6.100 6.200 545,701 +0.04(+0.65%)
Aug 17, 2010 6.140 6.170 6.080 6.160 469,850 +0.09(+1.48%)
Aug 16, 2010 6.060 6.210 6.030 6.070 366,241 -0.04(-0.65%)
Aug 13, 2010 6.250 6.270 6.100 6.110 393,846 -0.18(-2.86%)
Aug 12, 2010 6.290 6.310 6.120 6.290 451,078 -0.08(-1.26%)
Aug 11, 2010 6.600 6.620 6.340 6.370 563,606 -0.40(-5.91%)
Aug 10, 2010 6.830 6.920 6.640 6.770 415,848 -0.16(-2.31%)
Aug 09, 2010 6.870 6.980 6.810 6.930 413,835 +0.13(+1.91%)
Aug 06, 2010 6.770 6.920 6.620 6.800 426,205 -0.09(-1.31%)
Aug 05, 2010 6.950 7.000 6.881 6.890 410,126 -0.09(-1.29%)
Aug 04, 2010 7.000 7.080 6.940 6.980 623,450 +0.00(+0.00%)
Aug 03, 2010 7.020 7.140 6.910 6.980 839,579 -0.09(-1.27%)
Aug 02, 2010 7.000 7.080 6.900 7.070 1,137,202 +0.10(+1.43%)
Jul 30, 2010 6.500 6.990 6.250 6.970 2,763,479 +1.00(+16.75%)
Jul 29, 2010 6.190 6.250 5.830 5.970 1,321,827 -0.20(-3.24%)
Jul 28, 2010 6.310 6.370 6.120 6.170 410,920 -0.13(-2.06%)
Jul 27, 2010 6.470 6.500 6.250 6.300 497,147 -0.14(-2.17%)
Jul 26, 2010 6.230 6.590 6.210 6.440 894,599 +0.24(+3.87%)
Jul 23, 2010 5.950 6.200 5.929 6.200 484,053 +0.21(+3.51%)
Jul 22, 2010 5.890 5.990 5.820 5.990 432,548 +0.20(+3.45%)
Jul 21, 2010 5.900 5.980 5.770 5.790 330,474 -0.08(-1.36%)
Jul 20, 2010 5.680 5.870 5.620 5.870 313,672 +0.11(+1.91%)
Jul 19, 2010 5.800 5.870 5.730 5.760 270,258 -0.01(-0.17%)
Jul 16, 2010 5.940 5.990 5.760 5.770 567,420 -0.13(-2.20%)
Jul 15, 2010 6.060 6.080 5.900 5.900 793,360 -0.14(-2.32%)
Jul 14, 2010 5.940 6.050 5.890 6.040 528,290 +0.09(+1.51%)
Jul 13, 2010 5.740 5.950 5.690 5.950 510,134 +0.31(+5.50%)
Jul 12, 2010 5.690 5.820 5.590 5.640 278,881 -0.09(-1.57%)
Jul 09, 2010 5.590 5.740 5.570 5.730 216,590 +0.12(+2.14%)
Jul 08, 2010 5.600 5.640 5.540 5.610 353,774 +0.07(+1.26%)
Jul 07, 2010 5.360 5.550 5.350 5.540 467,338 +0.19(+3.55%)
Jul 06, 2010 5.640 5.790 5.340 5.350 677,513 -0.25(-4.46%)
Jul 02, 2010 5.590 5.630 5.350 5.600 1,256,249 +0.03(+0.54%)
Jul 01, 2010 5.420 5.600 5.341 5.570 1,171,908 +0.13(+2.39%)
Jun 30, 2010 5.640 5.680 5.430 5.440 601,538 -0.18(-3.20%)
Jun 29, 2010 5.840 5.840 5.590 5.620 655,705 -0.32(-5.39%)
Jun 25, 2010 5.600 5.950 5.569 5.940 3,289,995 +0.37(+6.64%)
Jun 24, 2010 5.680 5.780 5.570 5.570 359,575 -0.15(-2.62%)
Jun 23, 2010 5.700 5.820 5.670 5.720 344,352 +0.00(+0.00%)
Jun 22, 2010 5.760 5.910 5.700 5.720 349,890 -0.04(-0.69%)
Jun 21, 2010 5.850 5.880 5.710 5.760 460,306 -0.02(-0.35%)
Jun 18, 2010 5.780 5.850 5.700 5.780 1,138,111 +0.05(+0.87%)
Jun 17, 2010 5.820 5.860 5.710 5.730 582,911 -0.09(-1.55%)
Jun 16, 2010 5.810 5.900 5.770 5.820 403,784 -0.05(-0.85%)
Jun 15, 2010 5.840 5.900 5.770 5.870 500,770 +0.11(+1.91%)
Jun 14, 2010 5.830 5.950 5.710 5.760 889,047 +0.16(+2.86%)
Jun 11, 2010 5.460 5.610 5.460 5.600 461,310 +0.04(+0.81%)
Jun 10, 2010 5.460 5.560 5.400 5.555 544,725 +0.18(+3.45%)
Jun 09, 2010 5.510 5.540 5.330 5.370 504,369 -0.08(-1.47%)
Jun 08, 2010 5.500 5.620 5.340 5.450 798,083 -0.01(-0.18%)
Jun 07, 2010 5.540 5.660 5.430 5.460 822,500 -0.05(-0.91%)
Jun 04, 2010 5.760 5.810 5.500 5.510 646,076 -0.40(-6.77%)
Jun 03, 2010 5.810 5.980 5.810 5.910 540,860 +0.07(+1.20%)
Jun 02, 2010 5.790 5.850 5.695 5.840 515,398 +0.11(+1.92%)
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.