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

Harmonic Inc (NQ: HLIT )

11.15 -0.24 (-2.06%)
Streaming Delayed Price Updated: 2:42 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 (%)
Nov 30, 2015 5.630 5.690 5.490 5.530 375,414 -0.06(-1.07%)
Nov 27, 2015 5.530 5.620 5.510 5.590 74,943 +0.04(+0.72%)
Nov 25, 2015 5.460 5.550 5.550 5.550 154,600 +0.10(+1.83%)
Nov 24, 2015 5.440 5.530 5.430 5.450 246,623 -0.04(-0.73%)
Nov 23, 2015 5.370 5.510 5.320 5.490 171,791 +0.09(+1.67%)
Nov 20, 2015 5.350 5.440 5.290 5.400 318,538 +0.08(+1.50%)
Nov 19, 2015 5.270 5.340 5.240 5.320 264,991 +0.01(+0.19%)
Nov 18, 2015 5.260 5.330 5.190 5.310 419,932 +0.08(+1.53%)
Nov 17, 2015 5.200 5.320 5.130 5.230 631,070 +0.04(+0.77%)
Nov 16, 2015 5.140 5.240 5.060 5.190 854,517 +0.03(+0.58%)
Nov 13, 2015 5.360 5.780 5.110 5.160 618,267 -0.25(-4.62%)
Nov 12, 2015 5.500 5.530 5.405 5.410 230,742 -0.10(-1.81%)
Nov 11, 2015 5.660 5.660 5.510 5.510 227,726 -0.14(-2.48%)
Nov 10, 2015 5.790 5.820 5.630 5.650 282,769 -0.13(-2.25%)
Nov 09, 2015 5.900 5.900 5.710 5.780 237,062 -0.12(-2.03%)
Nov 06, 2015 5.810 5.920 5.770 5.900 225,949 +0.05(+0.85%)
Nov 05, 2015 5.860 5.890 5.780 5.850 176,507 -0.02(-0.34%)
Nov 04, 2015 5.930 5.940 5.815 5.870 244,020 -0.09(-1.51%)
Nov 03, 2015 5.810 6.000 5.800 5.960 303,490 +0.16(+2.76%)
Nov 02, 2015 5.750 5.820 5.700 5.800 328,823 +0.04(+0.69%)
Oct 30, 2015 5.860 5.900 5.750 5.760 835,850 -0.07(-1.20%)
Oct 29, 2015 5.810 5.950 5.790 5.830 354,047 -0.02(-0.34%)
Oct 28, 2015 5.680 6.000 5.516 5.850 814,103 +0.15(+2.63%)
Oct 27, 2015 5.810 5.880 5.615 5.700 690,843 -0.19(-3.23%)
Oct 26, 2015 6.040 6.060 5.860 5.890 247,538 -0.13(-2.16%)
Oct 23, 2015 6.000 6.070 5.960 6.020 347,102 +0.04(+0.67%)
Oct 22, 2015 5.900 6.060 5.870 5.980 375,994 +0.09(+1.53%)
Oct 21, 2015 6.100 6.100 5.870 5.890 320,438 -0.21(-3.44%)
Oct 20, 2015 5.970 6.125 5.960 6.100 339,052 +0.10(+1.67%)
Oct 19, 2015 5.950 6.040 5.920 6.000 150,682 +0.00(+0.00%)
Oct 16, 2015 6.020 6.040 5.732 6.000 366,979 +0.00(+0.00%)
Oct 15, 2015 5.930 6.020 5.880 6.000 397,719 +0.11(+1.87%)
Oct 14, 2015 5.930 6.000 5.860 5.890 353,657 -0.03(-0.51%)
Oct 13, 2015 5.930 6.040 5.870 5.920 349,995 -0.05(-0.84%)
Oct 12, 2015 5.910 6.010 5.850 5.970 377,356 +0.03(+0.51%)
Oct 09, 2015 5.820 5.965 5.720 5.940 409,881 +0.18(+3.13%)
Oct 08, 2015 5.820 5.876 5.463 5.760 1,174,621 -0.55(-8.72%)
Oct 07, 2015 6.130 6.310 6.130 6.310 268,994 +0.18(+2.94%)
Oct 06, 2015 6.080 6.210 6.000 6.130 304,013 +0.02(+0.33%)
Oct 05, 2015 5.850 6.120 5.850 6.110 323,599 +0.27(+4.62%)
Oct 02, 2015 5.710 5.850 5.670 5.840 383,762 +0.09(+1.57%)
Oct 01, 2015 5.800 5.920 5.660 5.750 310,408 -0.05(-0.86%)
Sep 30, 2015 5.830 5.870 5.770 5.800 264,169 +0.03(+0.52%)
Sep 29, 2015 5.840 5.900 5.750 5.770 281,089 -0.07(-1.20%)
Sep 28, 2015 5.870 5.960 5.840 5.840 247,649 -0.05(-0.85%)
Sep 25, 2015 5.930 5.970 5.830 5.890 376,999 +0.01(+0.17%)
Sep 24, 2015 5.820 5.910 5.765 5.880 318,078 +0.04(+0.68%)
Sep 23, 2015 5.760 5.890 5.710 5.840 302,886 +0.12(+2.10%)
Sep 22, 2015 5.820 5.840 5.680 5.720 315,605 -0.13(-2.22%)
Sep 21, 2015 5.900 5.995 5.830 5.850 245,517 -0.02(-0.34%)
Sep 18, 2015 6.030 6.110 5.850 5.870 789,436 -0.23(-3.77%)
Sep 17, 2015 6.170 6.190 6.060 6.100 284,242 -0.04(-0.65%)
Sep 16, 2015 6.040 6.250 5.932 6.140 216,354 +0.02(+0.33%)
Sep 15, 2015 6.050 6.140 6.040 6.120 224,692 +0.10(+1.66%)
Sep 14, 2015 6.120 6.130 5.990 6.020 304,414 -0.09(-1.47%)
Sep 11, 2015 6.120 6.260 6.050 6.110 390,958 -0.04(-0.65%)
Sep 10, 2015 5.930 6.260 5.778 6.150 880,008 +0.55(+9.82%)
Sep 09, 2015 5.710 5.790 5.600 5.600 337,894 -0.08(-1.41%)
Sep 08, 2015 5.660 5.760 5.640 5.680 275,361 +0.08(+1.43%)
Sep 04, 2015 5.650 5.600 5.600 5.600 258,300 -0.09(-1.58%)
Sep 03, 2015 5.660 5.770 5.650 5.690 384,564 -0.01(-0.18%)
Sep 02, 2015 5.690 5.710 5.610 5.700 260,706 +0.06(+1.06%)
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.