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, 2013 5.680 5.739 5.650 5.680 0 -0.01(-0.18%)
Apr 29, 2013 5.710 5.730 5.640 5.690 1,083,044 -0.02(-0.35%)
Apr 26, 2013 5.690 5.790 5.680 5.710 880,382 +0.03(+0.53%)
Apr 25, 2013 5.840 5.840 5.660 5.680 1,175,016 -0.11(-1.90%)
Apr 24, 2013 5.880 5.920 5.740 5.790 2,031,877 -0.23(-3.82%)
Apr 23, 2013 5.900 6.050 5.900 6.020 1,239,707 +0.13(+2.21%)
Apr 22, 2013 5.830 5.970 5.560 5.890 1,465,916 +0.38(+6.90%)
Apr 19, 2013 5.470 5.550 5.420 5.510 470,026 +0.04(+0.73%)
Apr 18, 2013 5.540 5.570 5.440 5.470 621,206 -0.03(-0.55%)
Apr 17, 2013 5.600 5.655 5.450 5.500 780,483 -0.14(-2.57%)
Apr 16, 2013 5.610 5.680 5.510 5.645 382,858 +0.12(+2.26%)
Apr 15, 2013 5.860 5.870 5.500 5.520 778,609 -0.37(-6.28%)
Apr 12, 2013 5.900 5.950 5.800 5.890 445,827 -0.02(-0.34%)
Apr 11, 2013 5.910 5.970 5.870 5.910 496,738 -0.02(-0.34%)
Apr 10, 2013 5.760 5.970 5.750 5.930 887,770 +0.21(+3.67%)
Apr 09, 2013 5.720 5.760 5.660 5.720 444,208 +0.04(+0.70%)
Apr 08, 2013 5.540 5.700 5.520 5.680 492,248 +0.13(+2.34%)
Apr 05, 2013 5.460 5.600 5.450 5.550 509,801 -0.05(-0.89%)
Apr 04, 2013 5.590 5.610 5.450 5.600 410,711 +0.01(+0.18%)
Apr 03, 2013 5.600 5.700 5.560 5.590 514,698 +0.02(+0.36%)
Apr 02, 2013 5.800 5.830 5.560 5.570 642,633 -0.20(-3.47%)
Apr 01, 2013 5.770 5.830 5.680 5.770 645,128 -0.02(-0.35%)
Mar 28, 2013 5.790 5.850 5.760 5.790 394,988 +0.02(+0.35%)
Mar 27, 2013 5.710 5.790 5.680 5.770 386,294 +0.00(+0.00%)
Mar 26, 2013 5.800 5.850 5.680 5.770 326,495 +0.00(+0.00%)
Mar 25, 2013 5.810 5.890 5.710 5.770 457,342 +0.00(+0.00%)
Mar 22, 2013 5.740 5.810 5.720 5.770 384,541 +0.04(+0.70%)
Mar 21, 2013 5.770 5.850 5.700 5.730 350,371 -0.09(-1.55%)
Mar 20, 2013 5.790 5.850 5.700 5.820 410,757 +0.08(+1.39%)
Mar 19, 2013 5.840 5.910 5.655 5.740 645,059 -0.09(-1.54%)
Mar 18, 2013 5.700 5.870 5.670 5.830 465,516 +0.05(+0.87%)
Mar 15, 2013 5.880 5.880 5.740 5.780 762,948 -0.09(-1.53%)
Mar 14, 2013 5.810 5.890 5.770 5.870 421,560 +0.05(+0.86%)
Mar 13, 2013 5.770 5.890 5.740 5.820 410,909 +0.04(+0.69%)
Mar 12, 2013 5.790 5.870 5.730 5.780 456,951 -0.04(-0.69%)
Mar 11, 2013 5.780 5.878 5.775 5.820 329,191 +0.00(+0.00%)
Mar 08, 2013 5.830 5.930 5.800 5.820 582,129 +0.04(+0.69%)
Mar 07, 2013 5.740 5.800 5.740 5.780 353,289 +0.06(+1.05%)
Mar 06, 2013 5.700 5.770 5.664 5.720 388,573 +0.02(+0.35%)
Mar 05, 2013 5.650 5.800 5.650 5.700 805,683 +0.11(+1.97%)
Mar 04, 2013 5.560 5.690 5.560 5.590 575,406 -0.01(-0.18%)
Mar 01, 2013 5.620 5.665 5.550 5.600 593,907 -0.09(-1.58%)
Feb 28, 2013 5.670 5.750 5.630 5.690 767,501 +0.07(+1.25%)
Feb 27, 2013 5.530 5.750 5.530 5.620 639,135 +0.10(+1.81%)
Feb 26, 2013 5.570 5.610 5.520 5.520 465,466 -0.02(-0.36%)
Feb 25, 2013 5.740 5.800 5.530 5.540 524,702 -0.14(-2.46%)
Feb 22, 2013 5.650 5.680 5.600 5.680 396,550 +0.09(+1.61%)
Feb 21, 2013 5.680 5.760 5.510 5.590 495,678 -0.08(-1.41%)
Feb 20, 2013 5.800 5.830 5.660 5.670 616,582 -0.11(-1.90%)
Feb 19, 2013 5.680 5.825 5.660 5.780 603,209 +0.10(+1.76%)
Feb 15, 2013 5.750 5.770 5.635 5.680 491,537 -0.02(-0.35%)
Feb 14, 2013 5.450 5.730 5.450 5.700 832,052 +0.22(+4.01%)
Feb 13, 2013 5.500 5.540 5.415 5.480 668,365 +0.02(+0.37%)
Feb 12, 2013 5.460 5.500 5.400 5.460 408,055 +0.02(+0.37%)
Feb 11, 2013 5.370 5.450 5.330 5.440 305,807 +0.09(+1.68%)
Feb 08, 2013 5.380 5.380 5.320 5.350 314,885 +0.00(+0.00%)
Feb 07, 2013 5.330 5.390 5.330 5.350 328,701 +0.00(+0.00%)
Feb 06, 2013 5.310 5.350 5.250 5.350 359,763 +0.06(+1.13%)
Feb 04, 2013 5.270 5.360 5.240 5.290 524,089 -0.05(-0.94%)
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.