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

Harmonic Inc (NQ: HLIT )

10.74 UNCHANGED
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, 2018 3.600 3.750 3.500 3.650 426,613 +0.10(+2.82%)
Apr 27, 2018 3.550 3.600 3.550 3.550 190,654 -0.05(-1.39%)
Apr 26, 2018 3.650 3.725 3.550 3.600 210,983 +0.00(+0.00%)
Apr 25, 2018 3.700 3.700 3.550 3.600 263,883 -0.10(-2.70%)
Apr 24, 2018 3.600 3.800 3.550 3.700 333,011 +0.12(+3.50%)
Apr 23, 2018 3.750 3.750 3.550 3.575 270,525 -0.17(-4.67%)
Apr 20, 2018 3.700 3.800 3.650 3.750 303,055 +0.00(+0.00%)
Apr 19, 2018 3.650 3.800 3.620 3.750 304,403 +0.10(+2.74%)
Apr 18, 2018 3.700 3.750 3.600 3.650 392,413 -0.02(-0.68%)
Apr 17, 2018 3.700 3.750 3.600 3.675 449,607 +0.02(+0.68%)
Apr 16, 2018 3.700 3.750 3.600 3.650 252,918 -0.05(-1.35%)
Apr 13, 2018 3.750 3.800 3.600 3.700 423,296 -0.02(-0.67%)
Apr 12, 2018 3.900 3.900 3.700 3.725 310,951 -0.17(-4.49%)
Apr 11, 2018 3.750 3.900 3.700 3.900 296,457 +0.15(+4.00%)
Apr 10, 2018 3.800 3.800 3.700 3.750 204,789 +0.00(+0.00%)
Apr 09, 2018 3.700 3.850 3.500 3.750 658,026 +0.00(+0.00%)
Apr 06, 2018 3.850 3.900 3.650 3.750 407,214 -0.15(-3.85%)
Apr 05, 2018 3.750 3.950 3.750 3.900 234,538 +0.15(+4.00%)
Apr 04, 2018 3.800 3.800 3.700 3.750 299,930 -0.10(-2.60%)
Apr 03, 2018 3.750 3.875 3.700 3.850 347,608 +0.10(+2.67%)
Apr 02, 2018 3.800 3.850 3.700 3.750 238,549 -0.05(-1.32%)
Mar 29, 2018 3.800 3.800 3.800 0 -0.10(-2.56%)
Mar 28, 2018 3.850 3.950 3.750 3.900 323,600 +0.05(+1.30%)
Mar 27, 2018 3.900 3.950 3.800 3.850 321,580 +0.00(+0.00%)
Mar 26, 2018 3.800 3.900 3.725 3.850 407,356 +0.05(+1.32%)
Mar 23, 2018 3.900 3.975 3.800 3.800 388,600 -0.10(-2.56%)
Mar 22, 2018 3.750 3.950 3.750 3.900 405,085 +0.10(+2.63%)
Mar 21, 2018 3.850 3.900 3.650 3.800 597,604 -0.05(-1.30%)
Mar 20, 2018 3.900 3.950 3.850 3.850 359,033 -0.05(-1.28%)
Mar 19, 2018 3.850 3.950 3.700 3.900 639,196 +0.05(+1.30%)
Mar 16, 2018 3.650 3.900 3.600 3.850 1,350,436 +0.20(+5.48%)
Mar 15, 2018 3.750 3.750 3.600 3.650 314,831 -0.05(-1.35%)
Mar 14, 2018 3.750 3.850 3.700 3.700 328,611 -0.05(-1.33%)
Mar 13, 2018 3.750 3.900 3.700 3.750 949,707 +0.05(+1.35%)
Mar 12, 2018 3.550 3.750 3.550 3.700 811,421 +0.15(+4.23%)
Mar 09, 2018 3.750 3.750 3.400 3.550 1,275,368 -0.20(-5.33%)
Mar 08, 2018 3.750 3.750 3.700 3.750 88,934 +0.05(+1.35%)
Mar 07, 2018 3.700 3.775 3.625 3.700 584,395 +0.00(+0.00%)
Mar 06, 2018 3.600 3.750 3.600 3.700 402,000 +0.10(+2.78%)
Mar 05, 2018 3.450 3.800 3.400 3.600 910,848 +0.15(+4.35%)
Mar 02, 2018 3.450 3.536 3.350 3.450 661,011 -0.05(-1.43%)
Mar 01, 2018 2.950 3.550 2.900 3.500 1,932,262 +0.48(+15.70%)
Feb 28, 2018 3.000 3.050 2.950 3.025 1,206,741 +0.05(+1.68%)
Feb 27, 2018 3.000 3.050 2.950 2.975 614,517 -0.02(-0.83%)
Feb 26, 2018 2.950 3.000 2.950 3.000 817,439 +0.05(+1.69%)
Feb 23, 2018 3.000 3.000 2.950 2.950 217,733 +0.00(+0.00%)
Feb 22, 2018 2.950 277,141 -0.05(-1.67%)
Feb 21, 2018 2.950 3.050 2.950 3.000 588,729 +0.00(+0.00%)
Feb 20, 2018 3.000 3.100 2.950 3.000 2,982,813 +0.05(+1.69%)
Feb 16, 2018 2.950 2.950 2.950 0 -0.27(-8.53%)
Feb 15, 2018 3.300 3.300 3.200 3.225 179,516 -0.07(-2.27%)
Feb 14, 2018 3.250 3.400 3.200 3.300 529,085 +0.00(+0.00%)
Feb 13, 2018 3.200 3.350 3.150 3.300 239,048 +0.05(+1.54%)
Feb 12, 2018 3.200 3.350 3.200 3.250 188,020 +0.05(+1.56%)
Feb 09, 2018 3.200 3.275 3.150 3.200 566,430 +0.05(+1.59%)
Feb 08, 2018 3.550 3.550 3.150 3.150 839,242 -0.35(-10.00%)
Feb 07, 2018 3.550 3.550 3.475 3.500 203,767 -0.05(-1.41%)
Feb 06, 2018 3.400 3.550 3.400 3.550 275,458 +0.05(+1.43%)
Feb 05, 2018 3.450 3.475 3.450 3.500 258,239 +0.05(+1.45%)
Feb 02, 2018 3.650 3.750 3.450 3.450 560,750 -0.25(-6.76%)
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.