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

Harmonic Inc (NQ: HLIT )

10.74 UNCHANGED
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, 2009 7.550 7.820 7.270 7.330 901,194 -0.17(-2.27%)
Apr 29, 2009 7.180 7.580 7.100 7.500 1,097,502 +0.36(+5.04%)
Apr 28, 2009 6.800 7.190 6.760 7.140 873,236 +0.26(+3.78%)
Apr 27, 2009 6.810 7.000 6.810 6.880 1,051,371 -0.20(-2.82%)
Apr 24, 2009 6.950 7.130 6.900 7.080 899,127 +0.10(+1.43%)
Apr 23, 2009 6.840 7.050 6.670 6.980 1,559,349 +0.17(+2.50%)
Apr 22, 2009 6.580 6.890 6.520 6.810 1,035,640 +0.14(+2.10%)
Apr 21, 2009 6.220 6.700 6.160 6.670 822,924 +0.41(+6.55%)
Apr 20, 2009 6.550 6.580 6.230 6.260 668,459 -0.41(-6.15%)
Apr 17, 2009 6.670 6.800 6.550 6.670 1,090,471 +0.02(+0.30%)
Apr 16, 2009 6.610 6.800 6.539 6.650 1,263,610 +0.12(+1.84%)
Apr 15, 2009 6.500 6.580 6.370 6.530 523,532 +0.02(+0.31%)
Apr 14, 2009 6.650 6.720 6.470 6.510 965,997 -0.27(-3.98%)
Apr 13, 2009 7.080 7.080 6.540 6.780 959,551 -0.34(-4.78%)
Apr 09, 2009 6.860 7.140 6.820 7.120 669,277 +0.39(+5.79%)
Apr 08, 2009 6.540 6.760 6.470 6.730 413,457 +0.22(+3.38%)
Apr 07, 2009 6.730 6.780 6.490 6.510 639,505 -0.33(-4.82%)
Apr 06, 2009 6.770 6.880 6.680 6.840 526,054 -0.10(-1.44%)
Apr 03, 2009 6.810 6.990 6.760 6.940 462,597 +0.10(+1.46%)
Apr 02, 2009 6.960 7.000 6.680 6.840 1,633,036 +0.11(+1.63%)
Apr 01, 2009 6.350 6.750 6.290 6.730 596,374 +0.23(+3.54%)
Mar 31, 2009 6.520 6.750 6.490 6.500 612,409 +0.08(+1.25%)
Mar 30, 2009 6.440 6.630 6.210 6.420 604,123 -0.57(-8.15%)
Mar 26, 2009 6.560 7.000 6.470 6.990 1,115,279 +0.49(+7.54%)
Mar 25, 2009 6.470 6.540 6.230 6.500 1,107,040 +0.20(+3.17%)
Mar 24, 2009 6.400 6.500 6.280 6.300 768,904 -0.21(-3.23%)
Mar 23, 2009 6.200 6.520 5.980 6.510 1,448,044 +0.71(+12.24%)
Mar 20, 2009 6.230 6.240 5.750 5.800 735,114 -0.36(-5.84%)
Mar 19, 2009 6.380 6.380 6.120 6.160 522,722 -0.16(-2.53%)
Mar 18, 2009 5.890 6.360 5.730 6.320 939,809 +0.40(+6.76%)
Mar 17, 2009 5.490 5.920 5.420 5.920 714,464 +0.44(+8.03%)
Mar 16, 2009 5.780 5.800 5.460 5.480 945,615 -0.23(-4.03%)
Mar 13, 2009 5.580 5.790 5.560 5.710 757,877 +0.02(+0.35%)
Mar 12, 2009 5.270 5.700 5.183 5.690 1,043,859 +0.50(+9.63%)
Mar 11, 2009 5.050 5.270 4.960 5.190 638,823 +0.16(+3.18%)
Mar 10, 2009 4.530 5.040 4.530 5.030 910,951 +0.44(+9.59%)
Mar 09, 2009 4.550 4.740 4.500 4.590 702,516 +0.00(+0.00%)
Mar 06, 2009 4.770 4.770 4.460 4.590 780,820 +0.02(+0.44%)
Mar 05, 2009 4.930 5.000 4.560 4.570 970,394 -0.47(-9.33%)
Mar 04, 2009 5.080 5.170 4.940 5.040 813,666 -0.09(-1.75%)
Mar 02, 2009 5.290 5.420 5.120 5.130 576,433 -0.31(-5.70%)
Feb 27, 2009 5.300 5.590 5.265 5.440 430,344 +0.02(+0.37%)
Feb 26, 2009 5.540 5.700 5.410 5.420 438,519 -0.05(-0.91%)
Feb 25, 2009 5.600 5.640 5.310 5.470 565,235 -0.16(-2.84%)
Feb 24, 2009 5.270 5.650 5.210 5.630 756,469 +0.41(+7.85%)
Feb 23, 2009 5.440 5.500 5.220 5.220 754,569 -0.22(-4.04%)
Feb 20, 2009 5.490 5.540 5.310 5.440 1,140,566 -0.16(-2.86%)
Feb 19, 2009 5.580 5.840 5.540 5.600 590,543 -0.12(-2.10%)
Feb 18, 2009 5.670 5.890 5.500 5.720 778,486 +0.08(+1.42%)
Feb 17, 2009 5.720 5.730 5.530 5.640 749,227 -0.24(-4.08%)
Feb 13, 2009 5.750 5.950 5.590 5.880 645,495 +0.14(+2.44%)
Feb 12, 2009 5.500 5.780 5.472 5.740 654,504 +0.06(+1.06%)
Feb 11, 2009 5.470 5.770 5.470 5.680 817,764 +0.25(+4.60%)
Feb 10, 2009 5.700 5.790 5.375 5.430 1,102,217 -0.29(-5.07%)
Feb 09, 2009 5.690 5.740 5.510 5.720 727,942 -0.02(-0.35%)
Feb 06, 2009 5.340 5.750 5.290 5.740 986,532 +0.40(+7.49%)
Feb 05, 2009 5.090 5.420 5.010 5.340 908,138 +0.23(+4.50%)
Feb 04, 2009 5.040 5.280 5.020 5.110 958,173 +0.09(+1.79%)
Feb 03, 2009 5.260 5.270 4.960 5.020 1,255,697 -0.22(-4.20%)
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.