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

Harmonic Inc (NQ: HLIT )

11.61 -0.06 (-0.51%)
Streaming Delayed Price Updated: 1:36 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 (%)
Apr 30, 2008 8.330 8.430 8.210 8.270 1,725,307 -0.07(-0.84%)
Apr 29, 2008 8.510 8.550 8.270 8.340 1,408,671 -0.19(-2.23%)
Apr 28, 2008 8.590 8.670 8.460 8.530 1,400,728 -0.06(-0.70%)
Apr 25, 2008 8.560 8.690 8.470 8.590 1,910,378 +0.05(+0.59%)
Apr 24, 2008 8.770 8.800 8.300 8.540 4,211,474 +0.01(+0.12%)
Apr 23, 2008 8.200 8.550 8.160 8.530 1,613,475 +0.43(+5.31%)
Apr 22, 2008 8.240 8.300 7.970 8.100 1,249,774 -0.22(-2.64%)
Apr 21, 2008 8.340 8.400 8.140 8.320 1,681,289 -0.11(-1.30%)
Apr 18, 2008 8.140 8.470 8.062 8.430 1,237,084 +0.45(+5.64%)
Apr 17, 2008 8.110 8.110 7.860 7.980 904,535 -0.15(-1.85%)
Apr 16, 2008 7.790 8.160 7.740 8.130 1,334,733 +0.48(+6.27%)
Apr 15, 2008 7.610 7.680 7.470 7.650 916,502 +0.06(+0.79%)
Apr 14, 2008 7.560 7.800 7.520 7.590 950,610 +0.01(+0.13%)
Apr 11, 2008 7.580 7.713 7.530 7.580 863,432 -0.17(-2.19%)
Apr 10, 2008 7.780 7.950 7.710 7.750 1,187,201 -0.05(-0.64%)
Apr 09, 2008 8.040 8.060 7.750 7.800 708,464 -0.16(-2.01%)
Apr 08, 2008 7.810 7.970 7.810 7.960 382,220 +0.12(+1.53%)
Apr 07, 2008 8.050 8.100 7.810 7.840 641,049 -0.17(-2.12%)
Apr 04, 2008 8.070 8.100 7.930 8.010 738,253 -0.02(-0.25%)
Apr 03, 2008 7.880 8.060 7.800 8.030 868,502 +0.14(+1.77%)
Apr 02, 2008 7.910 8.160 7.800 7.890 1,456,385 -0.04(-0.50%)
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.