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: 1:25 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, 2019 6.670 6.690 6.415 6.580 1,245,391 -0.12(-1.79%)
Sep 27, 2019 6.460 6.725 6.425 6.700 871,500 +0.24(+3.72%)
Sep 26, 2019 6.670 6.740 6.390 6.460 343,551 -0.22(-3.29%)
Sep 25, 2019 6.520 6.720 6.400 6.680 776,820 +0.15(+2.30%)
Sep 24, 2019 6.700 6.780 6.500 6.530 497,497 -0.17(-2.54%)
Sep 23, 2019 6.860 6.909 6.700 6.700 256,401 -0.20(-2.90%)
Sep 20, 2019 6.710 6.910 6.710 6.900 1,033,400 +0.20(+2.99%)
Sep 19, 2019 6.760 6.900 6.610 6.700 1,026,901 -0.04(-0.59%)
Sep 18, 2019 6.840 6.840 6.530 6.740 502,382 -0.01(-0.15%)
Sep 17, 2019 6.820 6.820 6.700 6.750 322,144 -0.10(-1.46%)
Sep 16, 2019 6.840 7.010 6.830 6.850 548,963 -0.02(-0.29%)
Sep 13, 2019 6.830 6.980 6.770 6.870 322,100 +0.05(+0.73%)
Sep 12, 2019 6.750 6.950 6.690 6.820 1,142,548 +0.06(+0.89%)
Sep 11, 2019 6.720 7.300 6.660 6.760 6,538,029 +0.10(+1.50%)
Sep 10, 2019 6.570 6.740 6.460 6.660 311,989 +0.06(+0.91%)
Sep 09, 2019 6.610 6.690 6.493 6.600 506,553 +0.00(+0.00%)
Sep 06, 2019 6.750 6.810 6.580 6.600 293,900 -0.12(-1.79%)
Sep 05, 2019 6.580 6.790 6.550 6.720 553,667 +0.19(+2.91%)
Sep 04, 2019 6.540 6.610 6.460 6.530 222,731 +0.04(+0.62%)
Sep 03, 2019 6.520 6.600 6.470 6.490 353,613 -0.10(-1.52%)
Aug 30, 2019 6.630 6.660 6.540 6.590 308,000 -0.07(-1.05%)
Aug 29, 2019 6.710 6.820 6.640 6.660 388,259 +0.02(+0.30%)
Aug 28, 2019 6.510 6.700 6.480 6.640 282,625 +0.09(+1.37%)
Aug 27, 2019 6.470 6.610 6.460 6.550 507,831 +0.09(+1.39%)
Aug 26, 2019 6.590 6.690 6.430 6.460 822,208 -0.10(-1.52%)
Aug 23, 2019 6.730 6.730 6.510 6.560 499,100 -0.19(-2.81%)
Aug 22, 2019 6.910 6.910 6.715 6.750 310,534 -0.18(-2.60%)
Aug 21, 2019 6.900 6.940 6.710 6.930 369,592 +0.08(+1.17%)
Aug 20, 2019 6.590 6.890 6.560 6.850 866,033 +0.08(+1.18%)
Aug 19, 2019 6.730 6.850 6.720 6.770 422,952 +0.11(+1.65%)
Aug 16, 2019 6.610 6.680 6.500 6.660 721,000 +0.07(+1.06%)
Aug 15, 2019 6.800 6.800 6.580 6.590 683,941 -0.21(-3.09%)
Aug 14, 2019 6.780 6.860 6.630 6.800 670,482 -0.08(-1.16%)
Aug 13, 2019 7.000 7.100 6.830 6.880 889,578 -0.13(-1.85%)
Aug 12, 2019 7.100 7.140 7.005 7.010 462,058 -0.13(-1.82%)
Aug 09, 2019 7.220 7.250 7.075 7.140 627,200 -0.09(-1.24%)
Aug 08, 2019 7.240 7.390 7.190 7.230 509,322 +0.04(+0.56%)
Aug 07, 2019 7.180 7.250 7.130 7.190 667,154 -0.07(-0.96%)
Aug 06, 2019 7.200 7.330 7.180 7.260 557,379 +0.11(+1.54%)
Aug 05, 2019 7.220 7.270 7.080 7.150 588,069 -0.18(-2.46%)
Aug 02, 2019 7.350 7.350 7.160 7.330 603,200 -0.02(-0.27%)
Aug 01, 2019 7.420 7.560 7.310 7.350 701,038 -0.12(-1.61%)
Jul 31, 2019 7.340 7.630 7.260 7.470 1,285,396 +0.17(+2.33%)
Jul 30, 2019 7.950 8.000 6.903 7.300 2,883,336 -0.64(-8.06%)
Jul 29, 2019 7.730 7.950 7.620 7.940 738,559 +0.18(+2.32%)
Jul 26, 2019 7.760 7.865 7.740 7.760 696,200 +0.02(+0.26%)
Jul 25, 2019 7.850 7.850 7.660 7.740 501,612 -0.12(-1.53%)
Jul 24, 2019 7.470 7.860 7.160 7.860 1,316,284 +0.34(+4.52%)
Jul 23, 2019 7.780 7.790 7.500 7.520 926,694 -0.22(-2.84%)
Jul 22, 2019 7.750 7.900 7.680 7.740 558,818 +0.03(+0.39%)
Jul 19, 2019 7.760 7.800 7.655 7.710 785,300 -0.06(-0.77%)
Jul 18, 2019 7.930 7.960 7.730 7.770 556,482 -0.17(-2.14%)
Jul 17, 2019 8.000 8.090 7.850 7.940 1,126,389 -0.02(-0.25%)
Jul 16, 2019 7.970 8.000 7.870 7.960 1,188,624 -0.01(-0.13%)
Jul 15, 2019 7.740 8.060 7.660 7.970 2,105,421 +0.29(+3.78%)
Jul 12, 2019 7.700 7.850 7.530 7.680 2,131,200 +0.00(+0.00%)
Jul 11, 2019 7.430 7.700 7.330 7.680 2,216,867 +0.23(+3.09%)
Jul 10, 2019 6.770 7.780 6.750 7.450 9,372,453 +1.47(+24.58%)
Jul 09, 2019 5.850 6.100 5.840 5.980 1,560,841 +0.09(+1.53%)
Jul 08, 2019 5.880 5.920 5.840 5.890 310,477 +0.01(+0.17%)
Jul 05, 2019 5.850 5.900 5.820 5.880 277,800 +0.02(+0.34%)
Jul 03, 2019 5.750 5.870 5.680 5.860 327,400 +0.12(+2.09%)
Jul 02, 2019 5.470 5.740 5.420 5.740 1,185,943 +0.20(+3.61%)
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.