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 (%)
Sep 30, 2020 5.610 5.660 5.510 5.580 604,050 -0.04(-0.71%)
Sep 29, 2020 5.420 5.645 5.390 5.620 478,859 +0.28(+5.24%)
Sep 28, 2020 5.290 5.420 5.270 5.340 423,892 +0.13(+2.50%)
Sep 25, 2020 5.320 5.345 5.200 5.210 516,300 -0.15(-2.80%)
Sep 24, 2020 5.370 5.440 5.320 5.360 566,609 -0.07(-1.29%)
Sep 23, 2020 6.040 6.100 5.390 5.430 1,058,918 -0.56(-9.35%)
Sep 22, 2020 5.650 6.120 5.620 5.990 2,164,763 +0.35(+6.21%)
Sep 21, 2020 5.600 5.700 5.500 5.640 896,377 -0.08(-1.40%)
Sep 18, 2020 5.630 5.725 5.500 5.720 1,170,100 +0.18(+3.25%)
Sep 17, 2020 5.600 5.650 5.430 5.540 354,874 -0.14(-2.46%)
Sep 16, 2020 5.690 5.770 5.630 5.680 434,347 +0.01(+0.18%)
Sep 15, 2020 5.670 5.765 5.645 5.670 359,331 +0.07(+1.25%)
Sep 14, 2020 5.600 5.640 5.510 5.600 606,414 +0.09(+1.63%)
Sep 11, 2020 5.420 5.580 5.390 5.510 479,300 +0.08(+1.47%)
Sep 10, 2020 5.590 5.610 5.430 5.430 338,940 -0.13(-2.34%)
Sep 09, 2020 5.720 5.730 5.535 5.560 446,848 -0.11(-1.94%)
Sep 08, 2020 5.790 5.870 5.630 5.670 298,444 -0.22(-3.82%)
Sep 04, 2020 5.770 6.040 5.770 5.895 674,000 +0.25(+4.52%)
Sep 03, 2020 5.980 5.980 5.570 5.640 447,375 -0.35(-5.84%)
Sep 02, 2020 5.930 6.000 5.890 5.990 303,549 +0.06(+1.01%)
Sep 01, 2020 5.930 5.960 5.770 5.930 435,007 +0.03(+0.51%)
Aug 31, 2020 5.840 5.955 5.770 5.900 452,436 +0.02(+0.34%)
Aug 28, 2020 5.700 5.950 5.650 5.880 305,500 +0.00(+0.00%)
Aug 27, 2020 5.990 6.000 5.850 5.880 249,225 -0.10(-1.67%)
Aug 26, 2020 6.080 6.120 5.930 5.980 350,717 -0.14(-2.29%)
Aug 25, 2020 5.970 6.130 5.890 6.120 446,525 +0.20(+3.38%)
Aug 24, 2020 5.780 5.940 5.760 5.920 446,015 +0.12(+2.16%)
Aug 21, 2020 6.050 6.060 5.670 5.795 2,992,700 -0.28(-4.53%)
Aug 20, 2020 6.030 6.140 5.870 6.070 733,351 +0.02(+0.33%)
Aug 19, 2020 6.270 6.345 6.050 6.050 1,018,686 -0.16(-2.50%)
Aug 18, 2020 6.440 6.460 6.150 6.205 968,597 -0.25(-3.95%)
Aug 17, 2020 6.620 6.720 6.440 6.460 525,761 -0.26(-3.87%)
Aug 14, 2020 6.630 6.815 6.586 6.720 371,400 +0.03(+0.45%)
Aug 13, 2020 6.690 6.750 6.540 6.690 354,861 -0.07(-1.04%)
Aug 12, 2020 6.660 6.890 6.640 6.760 567,585 +0.12(+1.88%)
Aug 11, 2020 6.590 6.840 6.590 6.635 636,389 +0.08(+1.14%)
Aug 10, 2020 6.610 6.730 6.510 6.560 477,870 -0.09(-1.35%)
Aug 07, 2020 6.470 6.730 6.440 6.650 657,500 +0.16(+2.47%)
Aug 06, 2020 6.500 6.610 6.360 6.490 705,061 -0.02(-0.31%)
Aug 05, 2020 6.850 6.900 6.280 6.510 2,192,451 -0.51(-7.26%)
Aug 04, 2020 6.500 7.370 6.300 7.020 5,700,523 +1.40(+24.91%)
Aug 03, 2020 5.630 5.770 5.580 5.620 721,242 +0.04(+0.72%)
Jul 31, 2020 5.780 5.790 5.490 5.580 669,600 -0.25(-4.29%)
Jul 30, 2020 5.750 5.910 5.580 5.830 701,212 -0.03(-0.51%)
Jul 29, 2020 5.700 5.880 5.620 5.860 639,539 +0.37(+6.74%)
Jul 28, 2020 5.610 5.670 5.490 5.490 355,041 -0.14(-2.49%)
Jul 27, 2020 5.560 5.670 5.530 5.630 527,874 +0.09(+1.62%)
Jul 24, 2020 5.580 5.750 5.495 5.540 713,700 -0.10(-1.77%)
Jul 23, 2020 5.250 5.670 5.100 5.640 753,757 +0.37(+7.02%)
Jul 22, 2020 5.050 5.305 5.050 5.270 603,002 +0.22(+4.36%)
Jul 21, 2020 5.020 5.090 4.980 5.050 370,775 +0.11(+2.23%)
Jul 20, 2020 4.850 4.990 4.850 4.940 413,368 +0.07(+1.44%)
Jul 17, 2020 4.800 4.960 4.800 4.870 523,200 +0.02(+0.41%)
Jul 16, 2020 4.810 4.860 4.720 4.850 309,845 +0.03(+0.62%)
Jul 15, 2020 4.750 4.910 4.720 4.820 493,584 +0.08(+1.69%)
Jul 14, 2020 4.680 4.800 4.630 4.740 345,385 +0.08(+1.72%)
Jul 13, 2020 4.830 4.830 4.650 4.660 323,322 -0.12(-2.51%)
Jul 10, 2020 4.680 4.795 4.630 4.780 261,400 +0.11(+2.36%)
Jul 09, 2020 4.700 4.810 4.590 4.670 389,793 -0.03(-0.64%)
Jul 08, 2020 4.750 4.790 4.610 4.700 391,195 -0.06(-1.26%)
Jul 07, 2020 4.930 4.930 4.720 4.760 336,750 -0.21(-4.23%)
Jul 06, 2020 4.970 5.010 4.890 4.970 303,356 +0.11(+2.26%)
Jul 02, 2020 4.840 4.990 4.800 4.860 496,300 +0.11(+2.32%)
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.