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, 2020 5.860 5.990 5.680 5.800 1,309,176 -0.13(-2.19%)
Apr 29, 2020 5.750 6.100 5.670 5.930 1,745,776 +0.27(+4.77%)
Apr 28, 2020 5.970 6.130 5.470 5.660 4,174,183 -0.90(-13.72%)
Apr 27, 2020 6.880 6.890 6.470 6.560 1,025,295 -0.13(-1.94%)
Apr 24, 2020 6.740 6.800 6.620 6.690 374,500 -0.05(-0.74%)
Apr 23, 2020 6.560 6.840 6.550 6.740 527,445 +0.22(+3.37%)
Apr 22, 2020 6.520 6.730 6.380 6.520 1,036,864 +0.15(+2.35%)
Apr 21, 2020 6.640 6.760 6.360 6.370 826,962 -0.39(-5.77%)
Apr 20, 2020 6.550 6.830 6.490 6.760 1,620,853 +0.11(+1.65%)
Apr 17, 2020 6.800 6.840 6.490 6.650 1,540,300 -0.02(-0.30%)
Apr 16, 2020 6.260 6.700 6.260 6.670 962,567 +0.40(+6.38%)
Apr 15, 2020 6.090 6.355 6.050 6.270 871,321 +0.04(+0.64%)
Apr 14, 2020 6.140 6.590 6.090 6.230 995,775 +0.44(+7.60%)
Apr 13, 2020 6.010 6.060 5.780 5.790 312,757 -0.28(-4.61%)
Apr 09, 2020 5.970 6.110 5.850 6.070 422,700 +0.19(+3.23%)
Apr 08, 2020 6.000 6.040 5.850 5.880 829,844 -0.06(-1.01%)
Apr 07, 2020 5.800 5.970 5.750 5.940 515,360 +0.22(+3.85%)
Apr 06, 2020 5.740 5.820 5.570 5.720 641,617 +0.18(+3.25%)
Apr 03, 2020 5.650 5.760 5.420 5.540 424,600 -0.12(-2.12%)
Apr 02, 2020 5.410 5.740 5.410 5.660 718,859 +0.17(+3.10%)
Apr 01, 2020 5.540 5.630 5.410 5.490 593,215 -0.27(-4.69%)
Mar 31, 2020 5.680 5.800 5.560 5.760 658,203 +0.06(+1.05%)
Mar 30, 2020 5.920 5.930 5.580 5.700 614,677 -0.14(-2.40%)
Mar 27, 2020 5.920 6.150 5.760 5.840 1,970,500 -0.25(-4.11%)
Mar 26, 2020 5.490 6.130 5.490 6.090 1,254,274 +0.62(+11.33%)
Mar 25, 2020 5.470 5.760 5.380 5.470 1,015,907 -0.02(-0.36%)
Mar 24, 2020 5.250 5.500 5.110 5.490 854,318 +0.47(+9.36%)
Mar 23, 2020 5.000 5.130 4.700 5.020 873,455 +0.08(+1.62%)
Mar 20, 2020 5.370 5.980 4.920 4.940 1,360,500 -0.35(-6.62%)
Mar 19, 2020 4.950 5.540 4.950 5.290 907,199 +0.32(+6.44%)
Mar 18, 2020 5.090 5.440 4.740 4.970 719,338 -0.32(-6.05%)
Mar 17, 2020 4.770 5.300 4.620 5.290 991,751 +0.60(+12.79%)
Mar 16, 2020 4.440 4.950 4.440 4.690 611,411 -0.34(-6.76%)
Mar 13, 2020 5.120 5.150 4.750 5.030 879,200 +0.12(+2.44%)
Mar 12, 2020 5.130 5.430 4.900 4.910 880,280 -0.62(-11.21%)
Mar 11, 2020 5.490 5.670 5.340 5.530 620,625 -0.08(-1.43%)
Mar 10, 2020 5.750 5.795 5.360 5.610 791,344 +0.03(+0.54%)
Mar 09, 2020 5.820 5.940 5.570 5.580 924,571 -0.53(-8.67%)
Mar 06, 2020 6.080 6.280 6.000 6.110 2,946,600 -0.13(-2.08%)
Mar 05, 2020 6.200 6.325 6.160 6.240 840,717 -0.12(-1.89%)
Mar 04, 2020 6.100 6.370 6.090 6.360 633,790 +0.34(+5.65%)
Mar 03, 2020 6.040 6.300 5.890 6.020 859,072 -0.03(-0.50%)
Mar 02, 2020 6.170 6.190 5.940 6.050 634,775 -0.09(-1.47%)
Feb 28, 2020 5.900 6.280 5.900 6.140 997,300 +0.05(+0.90%)
Feb 27, 2020 6.120 6.190 5.990 6.085 950,967 -0.21(-3.26%)
Feb 26, 2020 6.320 6.500 6.220 6.290 1,349,861 +0.01(+0.16%)
Feb 25, 2020 6.400 6.490 6.130 6.280 765,031 -0.14(-2.18%)
Feb 24, 2020 6.450 6.500 6.250 6.420 779,002 -0.23(-3.46%)
Feb 21, 2020 6.770 6.770 6.605 6.650 396,100 -0.11(-1.70%)
Feb 20, 2020 6.700 6.835 6.620 6.765 638,303 +0.06(+0.97%)
Feb 19, 2020 6.750 6.830 6.675 6.700 629,401 -0.07(-1.03%)
Feb 18, 2020 6.730 6.799 6.590 6.770 822,714 +0.00(+0.00%)
Feb 14, 2020 6.770 6.855 6.700 6.770 864,700 -0.02(-0.29%)
Feb 13, 2020 6.800 6.870 6.740 6.790 632,136 -0.05(-0.73%)
Feb 12, 2020 6.780 6.980 6.770 6.840 695,521 +0.09(+1.41%)
Feb 11, 2020 6.790 6.970 6.715 6.745 791,228 -0.04(-0.52%)
Feb 10, 2020 6.770 6.820 6.660 6.780 661,914 +0.00(+0.00%)
Feb 07, 2020 6.920 6.955 6.710 6.780 703,900 -0.14(-2.02%)
Feb 06, 2020 7.090 7.120 6.890 6.920 1,424,244 -0.12(-1.70%)
Feb 05, 2020 7.180 7.260 6.920 7.040 1,483,193 -0.08(-1.12%)
Feb 04, 2020 6.900 7.650 6.810 7.120 3,374,783 -0.24(-3.26%)
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.