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, 2021 8.090 8.090 7.790 7.820 448,200 -0.38(-4.63%)
Apr 29, 2021 8.210 8.240 8.090 8.200 646,827 +0.10(+1.23%)
Apr 28, 2021 7.960 8.180 7.890 8.100 479,149 +0.12(+1.50%)
Apr 27, 2021 7.970 8.090 7.950 7.980 401,102 +0.04(+0.50%)
Apr 26, 2021 7.840 8.020 7.800 7.940 460,077 +0.19(+2.39%)
Apr 23, 2021 7.700 7.845 7.610 7.755 383,900 +0.08(+1.11%)
Apr 22, 2021 7.770 7.810 7.570 7.670 536,429 -0.05(-0.65%)
Apr 21, 2021 7.540 7.740 7.460 7.720 590,480 +0.14(+1.85%)
Apr 20, 2021 7.810 8.200 7.550 7.580 968,165 -0.64(-7.79%)
Apr 19, 2021 8.410 8.425 7.980 8.220 604,871 -0.27(-3.24%)
Apr 16, 2021 8.610 8.690 8.320 8.495 591,400 +0.10(+1.25%)
Apr 15, 2021 8.440 8.560 8.170 8.390 455,100 -0.01(-0.12%)
Apr 14, 2021 8.980 9.200 8.370 8.400 1,098,467 -0.41(-4.65%)
Apr 13, 2021 8.040 8.840 8.040 8.810 3,297,730 +0.73(+9.03%)
Apr 12, 2021 7.970 8.100 7.950 8.080 976,195 +0.09(+1.13%)
Apr 09, 2021 7.940 8.030 7.875 7.990 295,300 +0.01(+0.13%)
Apr 08, 2021 7.950 8.075 7.910 7.980 758,075 +0.08(+1.01%)
Apr 07, 2021 8.190 8.190 7.865 7.900 515,771 -0.32(-3.89%)
Apr 06, 2021 8.050 8.245 8.015 8.220 761,976 +0.14(+1.73%)
Apr 05, 2021 7.970 8.110 7.920 8.080 592,331 +0.16(+2.02%)
Apr 01, 2021 7.850 8.040 7.850 7.920 488,200 +0.08(+1.02%)
Mar 31, 2021 7.920 7.955 7.780 7.840 1,708,768 -0.02(-0.25%)
Mar 30, 2021 7.630 7.940 7.560 7.860 262,160 +0.23(+3.01%)
Mar 29, 2021 8.040 8.120 7.620 7.630 497,587 -0.45(-5.57%)
Mar 26, 2021 7.910 8.090 7.830 8.080 297,900 +0.20(+2.54%)
Mar 25, 2021 7.660 7.915 7.530 7.880 302,004 +0.19(+2.47%)
Mar 24, 2021 7.970 8.050 7.690 7.690 269,378 -0.17(-2.16%)
Mar 23, 2021 8.080 8.150 7.740 7.860 486,853 -0.23(-2.84%)
Mar 22, 2021 8.240 8.240 8.060 8.090 280,513 -0.07(-0.86%)
Mar 19, 2021 8.250 8.432 8.040 8.160 1,319,300 -0.04(-0.49%)
Mar 18, 2021 8.320 8.525 8.180 8.200 501,020 -0.17(-2.03%)
Mar 17, 2021 8.360 8.390 8.120 8.370 388,036 +0.00(+0.00%)
Mar 16, 2021 8.360 8.560 8.339 8.370 726,697 -0.01(-0.12%)
Mar 15, 2021 8.340 8.430 8.250 8.380 357,208 +0.02(+0.24%)
Mar 12, 2021 8.440 8.510 8.290 8.360 444,100 -0.09(-1.07%)
Mar 11, 2021 8.220 8.570 8.200 8.450 801,709 +0.27(+3.30%)
Mar 10, 2021 7.990 8.230 7.980 8.180 504,157 +0.21(+2.63%)
Mar 09, 2021 7.940 8.080 7.770 7.970 575,272 +0.13(+1.66%)
Mar 08, 2021 7.600 8.050 7.500 7.840 812,210 +0.27(+3.57%)
Mar 05, 2021 7.900 7.900 7.449 7.570 684,700 -0.21(-2.70%)
Mar 04, 2021 8.140 8.140 7.720 7.780 496,416 -0.34(-4.19%)
Mar 03, 2021 8.150 8.280 8.040 8.120 367,889 -0.05(-0.61%)
Mar 02, 2021 8.220 8.220 8.000 8.170 504,380 -0.05(-0.61%)
Mar 01, 2021 7.880 8.250 7.840 8.220 663,481 +0.48(+6.13%)
Feb 26, 2021 7.970 8.040 7.690 7.745 613,500 -0.21(-2.58%)
Feb 25, 2021 8.210 8.220 7.895 7.950 479,301 -0.19(-2.33%)
Feb 24, 2021 7.880 8.250 7.880 8.140 1,075,146 +0.30(+3.83%)
Feb 23, 2021 7.820 7.960 7.755 7.840 605,344 -0.16(-2.00%)
Feb 22, 2021 7.650 8.040 7.650 8.000 819,090 +0.20(+2.56%)
Feb 19, 2021 7.600 8.035 7.600 7.800 1,234,800 +0.21(+2.83%)
Feb 18, 2021 7.590 7.715 7.510 7.585 664,976 -0.04(-0.59%)
Feb 17, 2021 7.490 7.710 7.460 7.630 425,997 +0.07(+0.93%)
Feb 16, 2021 7.650 7.720 7.333 7.560 746,316 -0.05(-0.59%)
Feb 12, 2021 7.704 7.820 7.510 7.605 813,500 -0.16(-2.12%)
Feb 11, 2021 8.010 8.120 7.740 7.770 594,780 -0.16(-2.02%)
Feb 10, 2021 7.960 8.140 7.840 7.930 678,148 -0.02(-0.25%)
Feb 09, 2021 7.830 8.190 7.782 7.950 692,536 +0.17(+2.19%)
Feb 08, 2021 7.670 7.790 7.600 7.780 676,550 +0.14(+1.83%)
Feb 05, 2021 7.770 7.860 7.580 7.640 798,800 -0.03(-0.39%)
Feb 04, 2021 7.670 7.720 7.620 7.670 578,041 +0.00(+0.00%)
Feb 03, 2021 7.850 7.890 7.520 7.670 2,200,697 -0.22(-2.79%)
Feb 02, 2021 8.400 8.400 7.780 7.890 981,480 +0.01(+0.13%)
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.