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, 2010 7.080 7.110 6.840 6.840 666,141 -0.23(-3.25%)
Apr 29, 2010 6.960 7.090 6.900 7.070 473,340 +0.17(+2.46%)
Apr 28, 2010 6.950 7.000 6.860 6.900 547,425 +0.01(+0.15%)
Apr 27, 2010 7.100 7.260 6.880 6.890 670,427 -0.26(-3.64%)
Apr 26, 2010 7.140 7.200 7.130 7.150 421,966 -0.02(-0.28%)
Apr 23, 2010 7.170 7.230 7.110 7.170 525,096 -0.01(-0.14%)
Apr 22, 2010 7.030 7.250 7.030 7.180 1,099,634 +0.07(+0.98%)
Apr 21, 2010 7.070 7.130 6.880 7.110 389,447 +0.06(+0.85%)
Apr 20, 2010 7.010 7.090 6.970 7.050 505,220 +0.05(+0.71%)
Apr 19, 2010 7.050 7.090 6.840 7.000 576,890 -0.08(-1.13%)
Apr 16, 2010 7.230 7.250 7.050 7.080 543,743 -0.15(-2.07%)
Apr 15, 2010 7.160 7.270 7.080 7.230 886,673 +0.03(+0.42%)
Apr 14, 2010 6.960 7.220 6.960 7.200 873,583 +0.26(+3.75%)
Apr 13, 2010 6.940 6.950 6.850 6.940 805,035 +0.01(+0.14%)
Apr 12, 2010 6.880 6.960 6.860 6.930 664,123 +0.02(+0.29%)
Apr 09, 2010 6.850 6.970 6.800 6.910 984,587 +0.05(+0.73%)
Apr 08, 2010 6.620 6.890 6.590 6.860 1,409,074 +0.20(+3.00%)
Apr 07, 2010 6.400 6.680 6.390 6.660 776,982 +0.23(+3.58%)
Apr 06, 2010 6.350 6.430 6.310 6.430 440,659 +0.04(+0.63%)
Apr 05, 2010 6.350 6.470 6.330 6.390 761,018 +0.07(+1.11%)
Apr 01, 2010 6.320 6.320 6.320 6.320 565,100 +0.01(+0.16%)
Mar 31, 2010 6.300 6.410 6.250 6.310 556,138 -0.03(-0.47%)
Mar 30, 2010 6.380 6.440 6.270 6.340 402,480 -0.06(-0.94%)
Mar 29, 2010 6.460 6.500 6.320 6.400 475,339 -0.02(-0.31%)
Mar 26, 2010 6.450 6.510 6.390 6.420 571,284 -0.01(-0.16%)
Mar 25, 2010 6.460 6.630 6.410 6.430 723,945 +0.00(+0.00%)
Mar 24, 2010 6.280 6.490 6.280 6.430 628,793 -0.06(-0.92%)
Mar 23, 2010 6.460 6.500 6.430 6.490 332,054 +0.01(+0.15%)
Mar 22, 2010 6.360 6.513 6.360 6.480 683,044 +0.06(+0.93%)
Mar 19, 2010 6.500 6.500 6.300 6.420 1,244,007 -0.04(-0.62%)
Mar 18, 2010 6.470 6.480 6.390 6.460 827,362 +0.02(+0.31%)
Mar 17, 2010 6.480 6.510 6.440 6.440 610,777 -0.05(-0.77%)
Mar 16, 2010 6.520 6.520 6.400 6.490 483,785 -0.02(-0.31%)
Mar 15, 2010 6.490 6.700 6.450 6.510 621,558 -0.20(-2.98%)
Mar 12, 2010 6.650 6.750 6.590 6.710 321,513 +0.06(+0.90%)
Mar 11, 2010 6.660 6.680 6.590 6.650 486,876 -0.01(-0.15%)
Mar 10, 2010 6.690 6.700 6.580 6.660 520,440 -0.05(-0.75%)
Mar 09, 2010 6.810 6.860 6.680 6.710 944,410 -0.10(-1.47%)
Mar 08, 2010 6.800 6.900 6.770 6.810 520,828 -0.01(-0.15%)
Mar 05, 2010 6.760 6.860 6.670 6.820 750,722 +0.08(+1.19%)
Mar 04, 2010 6.790 6.790 6.640 6.740 543,245 +0.00(+0.00%)
Mar 03, 2010 6.890 6.890 6.660 6.740 1,524,391 -0.13(-1.89%)
Mar 02, 2010 6.730 6.950 6.550 6.870 1,181,778 +0.12(+1.78%)
Mar 01, 2010 6.550 6.750 6.500 6.750 673,632 +0.19(+2.90%)
Feb 26, 2010 6.570 6.580 6.400 6.560 892,744 -0.02(-0.30%)
Feb 25, 2010 6.450 6.580 6.360 6.580 907,123 +0.02(+0.30%)
Feb 24, 2010 6.470 6.560 6.430 6.560 374,429 +0.09(+1.39%)
Feb 23, 2010 6.570 6.580 6.450 6.470 1,257,228 -0.10(-1.52%)
Feb 22, 2010 6.410 6.590 6.390 6.570 743,270 +0.16(+2.50%)
Feb 19, 2010 6.130 6.475 6.080 6.410 974,848 +0.28(+4.57%)
Feb 18, 2010 6.170 6.210 6.100 6.130 976,965 -0.06(-0.97%)
Feb 17, 2010 6.150 6.200 6.130 6.190 417,313 +0.04(+0.65%)
Feb 16, 2010 6.190 6.190 6.100 6.150 550,465 +0.02(+0.33%)
Feb 12, 2010 6.040 6.130 6.130 6.130 973,100 +0.04(+0.66%)
Feb 11, 2010 6.050 6.090 5.960 6.090 838,353 -0.01(-0.16%)
Feb 10, 2010 6.040 6.130 6.010 6.100 359,090 +0.02(+0.33%)
Feb 09, 2010 6.110 6.190 6.070 6.080 736,306 +0.06(+1.00%)
Feb 08, 2010 6.080 6.310 5.880 6.020 802,034 -0.03(-0.50%)
Feb 05, 2010 6.270 6.270 5.780 6.050 2,327,427 +0.15(+2.54%)
Feb 04, 2010 6.040 6.100 5.900 5.900 909,934 -0.17(-2.80%)
Feb 03, 2010 6.060 6.160 6.050 6.070 565,096 +0.00(+0.00%)
Feb 02, 2010 5.990 6.160 5.970 6.070 1,265,283 +0.03(+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.