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 28, 2006 5.600 5.840 5.320 5.350 5,939,300 -0.80(-13.01%)
Apr 27, 2006 6.110 6.230 6.030 6.150 1,971,737 +0.04(+0.65%)
Apr 26, 2006 6.110 6.290 6.050 6.110 1,348,657 -0.03(-0.49%)
Apr 25, 2006 6.100 6.250 6.100 6.140 990,362 +0.08(+1.32%)
Apr 24, 2006 6.120 6.210 6.050 6.060 765,375 -0.10(-1.62%)
Apr 21, 2006 6.400 6.400 6.130 6.160 1,374,292 -0.17(-2.69%)
Apr 20, 2006 6.560 6.600 6.270 6.330 1,281,615 -0.26(-3.95%)
Apr 19, 2006 6.480 6.630 6.390 6.590 1,145,956 +0.19(+2.97%)
Apr 18, 2006 6.150 6.400 6.100 6.400 836,512 +0.27(+4.40%)
Apr 17, 2006 6.330 6.420 6.050 6.130 1,088,724 -0.22(-3.46%)
Apr 13, 2006 6.210 6.490 6.210 6.350 942,433 +0.09(+1.44%)
Apr 12, 2006 6.240 6.400 6.200 6.260 939,470 +0.02(+0.32%)
Apr 11, 2006 6.500 6.510 6.160 6.240 1,226,098 -0.21(-3.26%)
Apr 10, 2006 6.700 6.800 6.410 6.450 1,328,346 -0.26(-3.87%)
Apr 07, 2006 6.580 6.850 6.570 6.710 1,804,921 +0.19(+2.91%)
Apr 06, 2006 6.410 6.620 6.410 6.520 959,030 +0.11(+1.72%)
Apr 05, 2006 6.390 6.520 6.340 6.410 830,042 +0.00(+0.00%)
Apr 04, 2006 6.600 6.750 6.360 6.410 1,623,802 -0.16(-2.44%)
Apr 03, 2006 6.440 6.790 6.370 6.570 2,017,448 +0.20(+3.14%)
Mar 31, 2006 6.480 6.550 6.270 6.370 1,425,975 -0.02(-0.31%)
Mar 30, 2006 6.510 6.650 6.330 6.390 1,849,553 -0.12(-1.84%)
Mar 29, 2006 6.580 6.750 6.400 6.510 2,129,434 -0.04(-0.61%)
Mar 28, 2006 6.830 6.890 6.530 6.550 1,873,788 -0.28(-4.10%)
Mar 27, 2006 6.600 6.950 6.550 6.830 2,475,265 +0.24(+3.64%)
Mar 24, 2006 6.400 6.750 6.390 6.590 3,776,754 +0.26(+4.11%)
Mar 23, 2006 6.200 6.690 6.200 6.330 4,885,200 +0.34(+5.68%)
Mar 22, 2006 5.660 6.010 5.600 5.990 995,600 +0.33(+5.83%)
Mar 21, 2006 5.700 5.870 5.640 5.660 940,708 -0.07(-1.22%)
Mar 20, 2006 5.850 5.880 5.690 5.730 609,484 -0.08(-1.38%)
Mar 17, 2006 5.660 5.830 5.590 5.810 1,567,899 +0.19(+3.38%)
Mar 16, 2006 5.520 5.720 5.500 5.620 2,091,364 +0.16(+2.93%)
Mar 15, 2006 5.420 5.510 5.350 5.460 795,883 +0.03(+0.55%)
Mar 14, 2006 5.500 5.500 5.400 5.430 627,111 -0.06(-1.09%)
Mar 13, 2006 5.560 5.630 5.430 5.490 684,836 -0.01(-0.18%)
Mar 10, 2006 5.440 5.580 5.320 5.500 552,962 +0.11(+2.04%)
Mar 09, 2006 5.520 5.540 5.390 5.390 622,368 -0.14(-2.53%)
Mar 08, 2006 5.360 5.590 5.350 5.530 776,551 +0.03(+0.55%)
Mar 07, 2006 5.530 5.590 5.270 5.500 998,507 -0.06(-1.08%)
Mar 06, 2006 5.710 5.820 5.560 5.560 1,016,830 -0.11(-1.94%)
Mar 03, 2006 5.700 5.750 5.570 5.670 816,645 -0.06(-1.05%)
Mar 02, 2006 5.850 5.920 5.720 5.730 651,222 -0.09(-1.55%)
Mar 01, 2006 5.770 5.860 5.660 5.820 653,002 +0.05(+0.87%)
Feb 28, 2006 5.850 5.930 5.710 5.770 969,336 -0.08(-1.37%)
Feb 27, 2006 5.930 6.020 5.840 5.850 734,056 -0.02(-0.34%)
Feb 24, 2006 5.940 5.940 5.800 5.870 717,090 -0.04(-0.68%)
Feb 23, 2006 5.830 5.940 5.760 5.910 738,146 +0.04(+0.68%)
Feb 22, 2006 5.570 5.890 5.560 5.870 877,762 +0.23(+4.08%)
Feb 21, 2006 5.830 5.840 5.580 5.640 515,875 -0.15(-2.59%)
Feb 17, 2006 5.790 5.850 5.750 5.790 603,210 -0.01(-0.17%)
Feb 16, 2006 5.720 5.860 5.640 5.800 514,500 +0.07(+1.22%)
Feb 15, 2006 5.740 5.760 5.650 5.730 716,905 +0.03(+0.53%)
Feb 14, 2006 5.750 5.810 5.640 5.700 902,218 -0.04(-0.70%)
Feb 13, 2006 6.000 6.090 5.570 5.740 2,398,157 -0.30(-4.97%)
Feb 10, 2006 6.180 6.290 5.850 6.040 1,541,388 -0.18(-2.89%)
Feb 09, 2006 5.990 6.420 5.920 6.220 2,409,885 +0.28(+4.71%)
Feb 08, 2006 6.000 6.070 5.850 5.940 798,950 -0.04(-0.67%)
Feb 07, 2006 6.020 6.050 5.760 5.980 1,266,161 -0.04(-0.66%)
Feb 06, 2006 6.030 6.130 5.940 6.020 1,529,240 +0.17(+2.91%)
Feb 03, 2006 6.000 6.000 5.810 5.850 904,332 -0.15(-2.50%)
Feb 02, 2006 5.630 6.050 5.600 6.000 2,743,551 +0.40(+7.14%)
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.