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

Harmonic Inc (NQ: HLIT )

11.58 -0.09 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Dec 31, 2020 7.390 7.390 7.390 306,971 +0.10(+1.37%)
Dec 30, 2020 7.350 7.430 7.010 7.290 306,971 +0.01(+0.14%)
Dec 29, 2020 7.430 7.460 7.185 7.280 425,327 -0.12(-1.62%)
Dec 28, 2020 7.250 7.430 7.190 7.400 421,120 +0.21(+2.92%)
Dec 24, 2020 7.180 7.230 7.090 7.190 171,200 +0.09(+1.27%)
Dec 23, 2020 7.170 7.192 7.042 7.100 286,153 +0.02(+0.28%)
Dec 22, 2020 6.760 7.160 6.720 7.080 524,617 +0.31(+4.58%)
Dec 21, 2020 6.900 7.010 6.640 6.770 628,109 -0.31(-4.38%)
Dec 18, 2020 7.120 7.495 7.045 7.080 2,804,800 +0.02(+0.28%)
Dec 17, 2020 7.100 7.130 6.980 7.060 465,283 +0.02(+0.28%)
Dec 16, 2020 7.170 7.240 7.010 7.040 363,496 -0.07(-0.98%)
Dec 15, 2020 7.090 7.140 6.990 7.110 587,308 +0.06(+0.85%)
Dec 14, 2020 7.070 7.230 6.960 7.050 893,505 +0.04(+0.57%)
Dec 11, 2020 6.970 7.040 6.860 7.010 223,700 -0.01(-0.14%)
Dec 10, 2020 6.850 7.090 6.800 7.020 276,616 +0.07(+1.08%)
Dec 09, 2020 7.290 7.320 6.920 6.945 412,718 -0.33(-4.60%)
Dec 08, 2020 7.110 7.290 7.050 7.280 362,774 +0.09(+1.25%)
Dec 07, 2020 7.100 7.320 7.030 7.190 408,762 +0.09(+1.27%)
Dec 04, 2020 6.940 7.140 6.930 7.100 418,400 +0.20(+2.90%)
Dec 03, 2020 6.690 6.960 6.680 6.900 398,459 +0.21(+3.14%)
Dec 02, 2020 6.420 6.700 6.310 6.690 382,843 +0.24(+3.72%)
Dec 01, 2020 6.580 6.630 6.390 6.450 628,426 -0.08(-1.23%)
Nov 30, 2020 6.670 6.720 6.490 6.530 594,534 -0.18(-2.68%)
Nov 27, 2020 6.760 6.790 6.635 6.710 156,600 -0.03(-0.45%)
Nov 25, 2020 6.590 6.770 6.510 6.740 362,000 +0.14(+2.12%)
Nov 24, 2020 6.670 6.695 6.490 6.600 473,442 +0.01(+0.15%)
Nov 23, 2020 6.580 6.650 6.470 6.590 623,492 +0.10(+1.54%)
Nov 20, 2020 6.510 6.570 6.340 6.490 2,524,900 -0.09(-1.37%)
Nov 19, 2020 6.370 6.600 6.290 6.580 819,209 +0.21(+3.30%)
Nov 18, 2020 6.560 6.570 6.370 6.370 480,834 -0.14(-2.15%)
Nov 17, 2020 6.250 6.550 6.200 6.510 646,079 +0.14(+2.20%)
Nov 16, 2020 6.260 6.460 6.260 6.370 567,769 +0.11(+1.76%)
Nov 13, 2020 6.210 6.310 6.110 6.260 559,300 +0.15(+2.45%)
Nov 12, 2020 6.230 6.310 6.000 6.110 712,468 -0.14(-2.24%)
Nov 11, 2020 6.420 6.420 6.140 6.250 718,121 -0.13(-2.04%)
Nov 10, 2020 6.500 6.580 6.370 6.380 636,563 -0.08(-1.24%)
Nov 09, 2020 6.440 6.745 6.395 6.460 831,021 +0.28(+4.53%)
Nov 06, 2020 6.270 6.320 6.050 6.180 327,000 -0.12(-1.90%)
Nov 05, 2020 6.200 6.370 6.180 6.300 560,760 +0.18(+2.94%)
Nov 04, 2020 6.360 6.380 6.110 6.120 564,601 -0.21(-3.32%)
Nov 03, 2020 6.130 6.460 6.090 6.330 704,803 +0.29(+4.80%)
Nov 02, 2020 5.970 6.040 5.835 6.040 649,000 +0.10(+1.68%)
Oct 30, 2020 6.100 6.110 5.880 5.940 515,100 -0.17(-2.78%)
Oct 29, 2020 6.160 6.185 6.000 6.110 631,029 -0.05(-0.89%)
Oct 28, 2020 6.190 6.350 6.025 6.165 1,037,458 -0.29(-4.57%)
Oct 27, 2020 6.500 6.500 5.980 6.460 1,803,446 -0.35(-5.14%)
Oct 26, 2020 6.990 7.100 6.760 6.810 1,034,706 -0.26(-3.68%)
Oct 23, 2020 6.830 7.178 6.760 7.070 1,121,000 +0.29(+4.28%)
Oct 22, 2020 6.540 6.810 6.490 6.780 1,037,940 +0.28(+4.31%)
Oct 21, 2020 6.300 6.550 6.300 6.500 647,970 +0.15(+2.36%)
Oct 20, 2020 6.420 6.450 6.280 6.350 493,328 -0.03(-0.47%)
Oct 19, 2020 6.460 6.535 6.360 6.380 347,335 -0.02(-0.31%)
Oct 16, 2020 6.400 6.490 6.385 6.400 388,900 -0.04(-0.62%)
Oct 15, 2020 6.260 6.460 6.250 6.440 324,809 +0.07(+1.10%)
Oct 14, 2020 6.520 6.540 6.315 6.370 572,603 -0.12(-1.85%)
Oct 13, 2020 6.450 6.510 6.350 6.490 800,348 +0.04(+0.62%)
Oct 12, 2020 6.480 6.510 6.275 6.450 833,135 +0.00(+0.00%)
Oct 09, 2020 6.230 6.460 6.220 6.450 797,600 +0.24(+3.86%)
Oct 08, 2020 5.820 6.220 5.810 6.210 920,255 +0.48(+8.38%)
Oct 07, 2020 5.710 5.740 5.610 5.730 472,024 +0.07(+1.24%)
Oct 06, 2020 5.700 5.820 5.615 5.660 473,165 -0.01(-0.18%)
Oct 05, 2020 5.560 5.680 5.560 5.670 288,164 +0.15(+2.72%)
Oct 02, 2020 5.390 5.540 5.330 5.520 638,500 +0.04(+0.82%)
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.