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 30, 2012 4.680 4.760 4.640 4.720 686,254 +0.02(+0.43%)
Apr 27, 2012 4.700 4.780 4.480 4.700 1,491,914 +0.00(+0.00%)
Apr 26, 2012 4.620 4.730 4.580 4.700 501,370 +0.08(+1.73%)
Apr 25, 2012 4.820 4.880 4.550 4.620 1,277,664 +0.04(+0.87%)
Apr 24, 2012 4.490 4.640 4.460 4.580 815,681 +0.12(+2.69%)
Apr 23, 2012 4.500 4.560 4.400 4.460 1,048,796 -0.10(-2.19%)
Apr 20, 2012 4.730 4.730 4.540 4.560 1,114,005 -0.11(-2.36%)
Apr 19, 2012 4.690 4.750 4.645 4.670 603,735 -0.03(-0.64%)
Apr 18, 2012 4.810 4.810 4.680 4.700 595,486 -0.16(-3.29%)
Apr 17, 2012 4.850 4.930 4.730 4.860 532,303 +0.05(+1.04%)
Apr 16, 2012 4.820 4.864 4.720 4.810 423,378 +0.00(+0.00%)
Apr 13, 2012 4.910 4.940 4.800 4.810 508,900 -0.12(-2.43%)
Apr 12, 2012 4.900 4.980 4.900 4.930 1,339,259 +0.04(+0.72%)
Apr 11, 2012 4.790 4.910 4.750 4.895 839,742 +0.14(+3.05%)
Apr 10, 2012 4.920 4.920 4.700 4.750 2,519,118 -0.21(-4.23%)
Apr 09, 2012 5.010 5.040 4.950 4.960 863,846 -0.18(-3.50%)
Apr 05, 2012 5.140 5.181 5.100 5.140 599,018 -0.04(-0.77%)
Apr 04, 2012 5.220 5.230 5.111 5.180 697,042 -0.12(-2.26%)
Apr 03, 2012 5.400 5.520 5.290 5.300 807,735 -0.11(-2.03%)
Apr 02, 2012 5.440 5.540 5.380 5.410 906,149 -0.06(-1.10%)
Mar 30, 2012 5.600 5.610 5.460 5.470 732,665 -0.07(-1.26%)
Mar 29, 2012 5.510 5.550 5.450 5.540 496,271 -0.02(-0.36%)
Mar 28, 2012 5.610 5.660 5.410 5.560 592,065 -0.06(-1.07%)
Mar 27, 2012 5.660 5.700 5.580 5.620 685,351 -0.04(-0.71%)
Mar 26, 2012 5.540 5.690 5.510 5.660 760,844 +0.22(+4.04%)
Mar 23, 2012 5.470 5.480 5.410 5.440 792,962 -0.04(-0.73%)
Mar 22, 2012 5.470 5.530 5.450 5.480 700,454 -0.07(-1.26%)
Mar 21, 2012 5.540 5.630 5.520 5.550 757,119 +0.02(+0.36%)
Mar 20, 2012 5.490 5.560 5.390 5.530 738,199 +0.02(+0.36%)
Mar 19, 2012 5.320 5.580 5.320 5.510 951,542 +0.18(+3.38%)
Mar 16, 2012 5.380 5.440 5.300 5.330 2,267,388 -0.02(-0.37%)
Mar 15, 2012 5.630 5.630 5.310 5.350 2,807,564 -0.26(-4.63%)
Mar 14, 2012 5.970 5.970 5.590 5.610 1,065,501 -0.39(-6.50%)
Mar 13, 2012 5.830 6.000 5.820 6.000 614,978 +0.26(+4.53%)
Mar 12, 2012 5.850 5.850 5.670 5.740 243,570 -0.08(-1.37%)
Mar 09, 2012 5.770 5.980 5.570 5.820 569,905 +0.05(+0.87%)
Mar 08, 2012 5.750 5.910 5.590 5.770 553,685 +0.07(+1.23%)
Mar 07, 2012 5.590 5.740 5.510 5.700 408,837 +0.13(+2.33%)
Mar 06, 2012 5.660 5.760 5.520 5.570 757,807 -0.18(-3.13%)
Mar 05, 2012 5.980 5.980 5.700 5.750 634,122 -0.25(-4.17%)
Mar 02, 2012 5.850 6.030 5.710 6.000 1,133,013 +0.15(+2.56%)
Mar 01, 2012 5.910 6.100 5.840 5.850 903,536 -0.04(-0.68%)
Feb 29, 2012 6.130 6.200 5.870 5.890 895,498 -0.25(-4.07%)
Feb 28, 2012 6.280 6.340 6.100 6.140 650,274 -0.15(-2.38%)
Feb 27, 2012 6.110 6.350 6.020 6.290 487,413 +0.11(+1.78%)
Feb 24, 2012 6.370 6.400 6.180 6.180 582,050 -0.21(-3.29%)
Feb 23, 2012 6.120 6.390 6.000 6.390 711,541 +0.29(+4.75%)
Feb 22, 2012 6.230 6.230 6.070 6.100 491,171 -0.15(-2.40%)
Feb 21, 2012 6.330 6.380 6.215 6.250 421,710 -0.08(-1.26%)
Feb 17, 2012 6.520 6.545 6.290 6.330 440,395 -0.19(-2.91%)
Feb 16, 2012 6.260 6.520 6.110 6.520 573,829 +0.25(+3.99%)
Feb 15, 2012 6.400 6.400 6.190 6.270 492,528 -0.06(-0.95%)
Feb 14, 2012 6.470 6.495 6.260 6.330 395,802 -0.18(-2.76%)
Feb 13, 2012 6.400 6.530 6.390 6.510 433,466 +0.17(+2.68%)
Feb 10, 2012 6.420 6.520 6.310 6.340 491,628 -0.18(-2.76%)
Feb 09, 2012 6.680 6.680 6.515 6.520 420,912 -0.16(-2.40%)
Feb 08, 2012 6.620 6.700 6.490 6.680 653,970 +0.06(+0.91%)
Feb 07, 2012 6.220 6.690 6.220 6.620 1,119,411 +0.28(+4.42%)
Feb 06, 2012 6.330 6.430 6.270 6.340 480,773 -0.05(-0.78%)
Feb 03, 2012 6.380 6.530 6.360 6.390 729,637 +0.12(+1.91%)
Feb 02, 2012 6.320 6.540 6.110 6.270 1,086,401 -0.06(-0.95%)
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.