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, 2019 5.070 5.670 5.010 5.660 1,789,342 +0.02(+0.35%)
Apr 29, 2019 5.640 5.650 5.530 5.640 306,100 +0.00(+0.00%)
Apr 26, 2019 5.620 5.670 5.610 5.640 255,500 +0.00(+0.00%)
Apr 25, 2019 5.700 5.700 5.630 5.640 523,405 -0.03(-0.53%)
Apr 24, 2019 5.670 5.720 5.640 5.670 872,343 +0.02(+0.35%)
Apr 23, 2019 5.630 5.740 5.620 5.650 396,322 -0.02(-0.35%)
Apr 22, 2019 5.670 5.690 5.615 5.670 208,619 +0.01(+0.18%)
Apr 18, 2019 5.660 5.680 5.630 5.660 236,000 -0.02(-0.35%)
Apr 17, 2019 5.690 5.700 5.650 5.680 230,683 +0.03(+0.53%)
Apr 16, 2019 5.690 5.730 5.620 5.650 203,787 +0.00(+0.00%)
Apr 15, 2019 5.660 5.680 5.630 5.650 346,598 -0.03(-0.53%)
Apr 12, 2019 5.670 5.720 5.640 5.680 174,400 +0.01(+0.18%)
Apr 11, 2019 5.690 5.710 5.610 5.670 189,574 -0.02(-0.35%)
Apr 10, 2019 5.690 5.795 5.650 5.690 362,989 +0.00(+0.00%)
Apr 09, 2019 5.680 5.750 5.650 5.690 171,357 +0.01(+0.18%)
Apr 08, 2019 5.650 5.700 5.550 5.680 303,587 +0.00(+0.00%)
Apr 05, 2019 5.650 5.700 5.600 5.680 273,000 +0.05(+0.89%)
Apr 04, 2019 5.650 5.710 5.600 5.630 330,993 -0.02(-0.35%)
Apr 03, 2019 5.640 5.660 5.595 5.650 339,768 +0.03(+0.53%)
Apr 02, 2019 5.600 5.640 5.540 5.620 229,122 +0.03(+0.54%)
Apr 01, 2019 5.460 5.630 5.430 5.590 806,893 +0.17(+3.14%)
Mar 29, 2019 5.520 5.520 5.390 5.420 504,900 -0.07(-1.28%)
Mar 28, 2019 5.660 5.680 5.470 5.490 311,823 -0.16(-2.83%)
Mar 27, 2019 5.690 5.730 5.610 5.650 460,645 -0.05(-0.88%)
Mar 26, 2019 5.660 5.720 5.620 5.700 358,557 +0.08(+1.42%)
Mar 25, 2019 5.460 5.640 5.410 5.620 351,142 +0.08(+1.44%)
Mar 22, 2019 5.620 5.690 5.530 5.540 340,200 -0.14(-2.46%)
Mar 21, 2019 5.650 5.740 5.650 5.680 197,338 +0.02(+0.35%)
Mar 20, 2019 5.650 5.740 5.620 5.660 304,428 -0.01(-0.18%)
Mar 19, 2019 5.670 5.700 5.630 5.670 224,763 +0.01(+0.18%)
Mar 18, 2019 5.610 5.700 5.610 5.660 268,667 +0.05(+0.89%)
Mar 15, 2019 5.670 5.680 5.590 5.610 914,400 -0.05(-0.88%)
Mar 14, 2019 5.680 5.680 5.620 5.660 338,038 +0.00(+0.00%)
Mar 13, 2019 5.680 5.700 5.640 5.660 223,464 +0.00(+0.00%)
Mar 12, 2019 5.650 5.700 5.590 5.660 306,801 +0.01(+0.18%)
Mar 11, 2019 5.600 5.700 5.600 5.650 387,189 +0.04(+0.71%)
Mar 08, 2019 5.470 5.620 5.460 5.610 238,700 +0.09(+1.63%)
Mar 07, 2019 5.570 5.600 5.510 5.520 217,763 -0.05(-0.90%)
Mar 06, 2019 5.590 5.600 5.485 5.570 331,371 -0.01(-0.18%)
Mar 05, 2019 5.520 5.650 5.500 5.580 507,266 +0.05(+0.90%)
Mar 04, 2019 5.520 5.570 5.480 5.530 315,327 +0.05(+0.91%)
Mar 01, 2019 5.520 5.520 5.445 5.480 248,000 -0.04(-0.72%)
Feb 28, 2019 5.510 5.540 5.460 5.520 240,469 -0.01(-0.18%)
Feb 27, 2019 5.480 5.530 5.470 5.530 407,363 +0.05(+0.91%)
Feb 26, 2019 5.500 5.540 5.470 5.480 214,287 -0.02(-0.36%)
Feb 25, 2019 5.580 5.630 5.480 5.500 327,398 -0.04(-0.72%)
Feb 22, 2019 5.500 5.740 5.480 5.540 572,600 +0.09(+1.65%)
Feb 21, 2019 5.400 5.520 5.350 5.450 285,083 +0.12(+2.25%)
Feb 20, 2019 5.310 5.430 5.310 5.330 360,989 -0.02(-0.37%)
Feb 19, 2019 5.460 5.460 5.320 5.350 428,907 -0.14(-2.55%)
Feb 15, 2019 5.410 5.540 5.350 5.490 449,900 +0.09(+1.67%)
Feb 14, 2019 5.410 5.560 5.370 5.400 508,180 +0.08(+1.50%)
Feb 13, 2019 5.270 5.380 5.250 5.320 280,643 +0.04(+0.76%)
Feb 12, 2019 5.380 5.380 5.240 5.280 331,296 -0.08(-1.49%)
Feb 11, 2019 5.350 5.400 5.335 5.360 295,767 +0.00(+0.00%)
Feb 08, 2019 5.300 5.380 5.260 5.360 459,200 +0.01(+0.19%)
Feb 07, 2019 5.290 5.360 5.160 5.350 661,542 +0.09(+1.71%)
Feb 06, 2019 4.970 5.280 4.960 5.260 909,729 +0.29(+5.84%)
Feb 05, 2019 4.900 5.040 4.520 4.970 1,663,841 -0.43(-7.96%)
Feb 04, 2019 5.260 5.400 5.260 5.400 556,727 +0.09(+1.69%)
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.