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 29, 2016 3.500 3.510 3.430 3.460 481,855 -0.04(-1.14%)
Apr 28, 2016 3.500 3.550 3.460 3.500 563,441 -0.04(-1.13%)
Apr 27, 2016 3.560 3.590 3.470 3.540 334,766 -0.03(-0.84%)
Apr 26, 2016 3.430 3.570 3.420 3.570 304,230 +0.14(+4.08%)
Apr 25, 2016 3.600 3.640 3.400 3.430 391,245 -0.18(-4.99%)
Apr 22, 2016 3.450 3.610 3.440 3.610 731,203 +0.15(+4.34%)
Apr 21, 2016 3.340 3.480 3.280 3.460 3,972,360 +0.12(+3.59%)
Apr 20, 2016 3.310 3.390 3.310 3.340 319,775 -0.02(-0.60%)
Apr 19, 2016 3.340 3.396 3.340 3.360 208,043 +0.02(+0.60%)
Apr 18, 2016 3.290 3.355 3.250 3.340 382,656 +0.03(+0.91%)
Apr 15, 2016 3.270 3.330 3.240 3.310 318,779 +0.01(+0.30%)
Apr 14, 2016 3.290 3.320 3.235 3.300 554,074 +0.01(+0.30%)
Apr 13, 2016 3.230 3.320 3.230 3.290 424,368 +0.06(+1.86%)
Apr 12, 2016 3.200 3.250 3.140 3.230 658,351 +0.03(+0.94%)
Apr 11, 2016 3.110 3.210 3.110 3.200 341,270 +0.11(+3.56%)
Apr 08, 2016 3.100 3.128 3.030 3.090 553,077 +0.03(+0.98%)
Apr 07, 2016 3.140 3.160 3.020 3.060 692,698 -0.11(-3.47%)
Apr 06, 2016 3.250 3.255 3.160 3.170 337,149 -0.06(-1.86%)
Apr 05, 2016 3.240 3.300 3.230 3.230 315,177 -0.05(-1.52%)
Apr 04, 2016 3.310 3.340 3.270 3.280 287,529 -0.01(-0.30%)
Apr 01, 2016 3.230 3.320 3.210 3.290 334,790 +0.02(+0.61%)
Mar 31, 2016 3.290 3.320 3.240 3.270 1,169,604 -0.04(-1.21%)
Mar 30, 2016 3.290 3.360 3.230 3.310 498,384 +0.01(+0.30%)
Mar 29, 2016 3.150 3.325 3.100 3.300 479,972 +0.11(+3.45%)
Mar 28, 2016 3.230 3.260 3.190 3.190 386,443 -0.04(-1.24%)
Mar 24, 2016 3.170 3.230 3.230 3.230 1,008,000 +0.04(+1.25%)
Mar 23, 2016 3.210 3.290 3.190 3.190 942,699 -0.04(-1.24%)
Mar 22, 2016 3.250 3.264 3.190 3.230 289,478 -0.03(-0.92%)
Mar 21, 2016 3.240 3.300 3.200 3.260 556,877 +0.04(+1.24%)
Mar 18, 2016 3.180 3.250 3.145 3.220 1,545,835 +0.07(+2.22%)
Mar 17, 2016 3.040 3.180 3.000 3.150 525,846 +0.12(+3.96%)
Mar 16, 2016 2.970 3.030 2.910 3.030 309,771 +0.07(+2.36%)
Mar 15, 2016 3.120 3.140 2.850 2.960 720,692 -0.18(-5.73%)
Mar 14, 2016 3.290 3.290 3.120 3.140 394,932 -0.14(-4.27%)
Mar 11, 2016 3.200 3.280 3.175 3.280 323,935 +0.13(+4.13%)
Mar 10, 2016 3.310 3.400 3.135 3.150 330,205 -0.13(-3.96%)
Mar 09, 2016 3.140 3.300 3.140 3.280 916,706 +0.10(+3.14%)
Mar 08, 2016 3.250 3.310 3.150 3.180 516,901 -0.09(-2.75%)
Mar 07, 2016 3.250 3.450 3.230 3.270 959,803 +0.02(+0.62%)
Mar 04, 2016 3.410 3.450 3.240 3.250 546,536 -0.14(-4.13%)
Mar 03, 2016 3.420 3.530 3.310 3.390 596,037 -0.05(-1.45%)
Mar 02, 2016 3.350 3.530 3.320 3.440 744,657 +0.07(+2.08%)
Mar 01, 2016 3.350 3.470 3.350 3.370 696,954 +0.02(+0.60%)
Feb 29, 2016 3.020 3.350 3.020 3.350 1,482,172 +0.31(+10.20%)
Feb 26, 2016 3.200 3.210 3.040 3.040 1,397,500 -0.14(-4.40%)
Feb 25, 2016 3.110 3.180 3.060 3.180 421,660 +0.09(+2.91%)
Feb 24, 2016 2.980 3.120 2.930 3.090 729,926 +0.10(+3.34%)
Feb 23, 2016 3.160 3.190 2.920 2.990 853,365 -0.20(-6.27%)
Feb 22, 2016 3.450 3.500 3.170 3.190 805,789 -0.24(-7.00%)
Feb 19, 2016 3.360 3.460 3.220 3.430 842,714 +0.07(+2.08%)
Feb 18, 2016 3.140 3.400 3.110 3.360 837,565 +0.23(+7.35%)
Feb 17, 2016 3.300 3.550 3.130 3.130 1,201,286 -0.19(-5.72%)
Feb 16, 2016 3.230 3.380 3.205 3.320 506,088 +0.13(+4.08%)
Feb 12, 2016 3.100 3.190 3.190 3.190 593,400 +0.05(+1.59%)
Feb 11, 2016 3.120 3.360 3.035 3.140 2,508,388 -0.00(-0.16%)
Feb 10, 2016 3.130 3.200 3.115 3.145 244,082 +0.02(+0.80%)
Feb 09, 2016 3.080 3.180 3.050 3.120 203,446 -0.01(-0.32%)
Feb 08, 2016 3.060 3.140 3.000 3.130 323,270 +0.04(+1.29%)
Feb 05, 2016 3.260 3.330 3.090 3.090 661,413 -0.20(-6.08%)
Feb 04, 2016 3.200 3.325 3.190 3.290 215,013 +0.09(+2.81%)
Feb 03, 2016 3.150 3.235 3.080 3.200 274,061 +0.09(+2.89%)
Feb 02, 2016 3.270 3.300 3.100 3.110 270,819 -0.18(-5.47%)
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.