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

Harmonic Inc (NQ: HLIT )

11.16 -0.23 (-2.02%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 15, 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 (%)
Aug 31, 2015 5.740 5.820 5.640 5.770 411,031 -0.02(-0.35%)
Aug 28, 2015 5.630 5.840 5.630 5.790 324,068 +0.12(+2.12%)
Aug 27, 2015 5.620 5.790 5.540 5.670 444,344 +0.06(+1.07%)
Aug 26, 2015 5.570 5.610 5.470 5.610 391,828 +0.12(+2.19%)
Aug 25, 2015 5.520 5.585 5.455 5.490 675,089 +0.02(+0.37%)
Aug 24, 2015 5.500 5.660 5.400 5.470 572,997 -0.11(-1.97%)
Aug 21, 2015 5.530 5.700 5.510 5.580 360,138 -0.08(-1.41%)
Aug 20, 2015 5.760 5.810 5.640 5.660 332,380 -0.15(-2.58%)
Aug 19, 2015 5.850 5.910 5.810 5.810 350,866 -0.05(-0.85%)
Aug 18, 2015 5.800 5.945 5.790 5.860 408,994 +0.05(+0.86%)
Aug 17, 2015 5.800 5.870 5.760 5.810 410,942 -0.03(-0.51%)
Aug 14, 2015 5.800 5.910 5.780 5.840 463,928 -0.01(-0.17%)
Aug 13, 2015 5.870 5.960 5.840 5.850 252,205 -0.05(-0.85%)
Aug 12, 2015 5.850 5.930 5.780 5.900 350,306 +0.05(+0.85%)
Aug 11, 2015 5.900 5.975 5.850 5.850 244,205 -0.08(-1.35%)
Aug 10, 2015 5.890 5.975 5.890 5.930 314,802 +0.06(+1.02%)
Aug 07, 2015 5.810 5.910 5.810 5.870 264,782 +0.00(+0.00%)
Aug 06, 2015 5.910 5.920 5.790 5.870 509,130 -0.01(-0.17%)
Aug 05, 2015 5.860 5.990 5.850 5.880 210,679 +0.05(+0.86%)
Aug 04, 2015 5.970 5.980 5.790 5.830 398,311 -0.11(-1.85%)
Aug 03, 2015 5.990 6.000 5.935 5.940 417,210 -0.07(-1.16%)
Jul 31, 2015 6.030 6.090 5.900 6.010 514,912 +0.01(+0.17%)
Jul 30, 2015 5.760 6.135 5.760 6.000 803,277 +0.10(+1.69%)
Jul 29, 2015 6.000 6.010 5.825 5.900 895,220 -0.12(-1.99%)
Jul 28, 2015 6.480 6.490 5.755 6.020 1,737,455 -0.45(-6.96%)
Jul 27, 2015 6.570 6.590 6.470 6.470 308,587 -0.11(-1.67%)
Jul 24, 2015 6.510 6.670 6.460 6.580 341,662 +0.10(+1.54%)
Jul 23, 2015 6.650 6.735 6.440 6.480 592,504 -0.14(-2.11%)
Jul 22, 2015 6.710 6.710 6.610 6.620 169,004 -0.09(-1.34%)
Jul 21, 2015 6.750 6.820 6.680 6.710 269,120 -0.01(-0.15%)
Jul 20, 2015 6.800 6.800 6.670 6.720 298,531 -0.06(-0.88%)
Jul 17, 2015 6.900 6.930 6.770 6.780 309,154 -0.09(-1.31%)
Jul 16, 2015 7.020 7.080 6.860 6.870 345,361 -0.08(-1.15%)
Jul 15, 2015 6.960 7.090 6.830 6.950 256,987 -0.04(-0.57%)
Jul 14, 2015 6.920 7.030 6.900 6.990 359,431 +0.09(+1.30%)
Jul 13, 2015 6.810 6.910 6.810 6.900 209,669 +0.08(+1.17%)
Jul 10, 2015 6.720 6.850 6.690 6.820 456,855 +0.17(+2.56%)
Jul 09, 2015 6.750 6.790 6.580 6.650 472,256 -0.03(-0.45%)
Jul 08, 2015 6.610 6.710 6.610 6.680 346,844 +0.03(+0.45%)
Jul 07, 2015 6.600 6.700 6.530 6.650 441,448 +0.04(+0.61%)
Jul 06, 2015 6.650 6.720 6.560 6.610 361,557 -0.10(-1.49%)
Jul 02, 2015 6.780 6.710 6.710 6.710 416,700 -0.13(-1.90%)
Jul 01, 2015 6.910 6.950 6.760 6.840 315,353 +0.01(+0.15%)
Jun 30, 2015 6.920 6.980 6.780 6.830 358,685 -0.08(-1.16%)
Jun 29, 2015 7.120 7.130 6.890 6.910 378,317 -0.23(-3.22%)
Jun 26, 2015 7.170 7.190 6.945 7.140 1,187,433 +0.01(+0.14%)
Jun 25, 2015 7.150 7.170 7.040 7.130 383,975 +0.04(+0.56%)
Jun 24, 2015 7.240 7.260 7.070 7.090 466,293 -0.20(-2.74%)
Jun 23, 2015 7.260 7.360 7.202 7.290 205,083 +0.06(+0.83%)
Jun 22, 2015 7.220 7.270 7.150 7.230 353,842 +0.06(+0.84%)
Jun 19, 2015 7.250 7.280 7.130 7.170 523,626 -0.10(-1.38%)
Jun 18, 2015 7.270 7.330 7.220 7.270 386,233 +0.03(+0.41%)
Jun 17, 2015 7.300 7.310 7.210 7.240 159,892 -0.01(-0.14%)
Jun 16, 2015 7.130 7.320 7.060 7.250 294,744 +0.08(+1.12%)
Jun 15, 2015 7.150 7.215 7.050 7.170 239,032 -0.01(-0.14%)
Jun 12, 2015 7.210 7.230 7.110 7.180 186,520 -0.04(-0.55%)
Jun 11, 2015 6.870 7.250 6.810 7.220 204,839 -0.02(-0.28%)
Jun 10, 2015 7.190 7.330 7.140 7.240 499,574 +0.11(+1.54%)
Jun 09, 2015 7.090 7.140 6.990 7.130 319,393 +0.05(+0.71%)
Jun 08, 2015 7.060 7.100 7.020 7.080 314,485 +0.03(+0.43%)
Jun 05, 2015 6.870 7.060 6.810 7.050 252,076 +0.19(+2.77%)
Jun 04, 2015 6.990 7.070 6.860 6.860 470,659 -0.26(-3.65%)
Jun 03, 2015 6.910 7.180 6.880 7.120 397,131 +0.24(+3.49%)
Jun 02, 2015 6.760 6.970 6.750 6.880 209,146 +0.10(+1.47%)
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.