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

Harmonic Inc (NQ: HLIT )

11.39 +0.04 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2006 5.500 5.580 5.400 5.500 1,124,721 -0.04(-0.72%)
Jan 30, 2006 5.500 5.610 5.370 5.540 1,063,300 +0.06(+1.09%)
Jan 27, 2006 5.480 5.560 5.260 5.480 1,734,749 +0.00(+0.00%)
Jan 26, 2006 5.350 5.520 5.310 5.480 1,640,951 +0.17(+3.20%)
Jan 25, 2006 5.170 5.370 5.170 5.310 1,262,132 +0.10(+1.92%)
Jan 24, 2006 5.020 5.250 5.000 5.210 1,675,978 +0.17(+3.37%)
Jan 23, 2006 4.820 5.100 4.810 5.040 1,920,303 +0.23(+4.78%)
Jan 20, 2006 5.040 5.150 4.780 4.810 3,602,230 -0.64(-11.74%)
Jan 19, 2006 5.250 5.530 5.250 5.450 1,840,114 +0.18(+3.42%)
Jan 18, 2006 5.290 5.320 5.200 5.270 624,306 -0.07(-1.31%)
Jan 17, 2006 5.225 5.360 5.160 5.340 1,072,759 +0.07(+1.33%)
Jan 13, 2006 5.180 5.340 5.130 5.270 747,328 +0.09(+1.74%)
Jan 12, 2006 5.250 5.300 5.150 5.180 493,000 -0.09(-1.71%)
Jan 11, 2006 5.315 5.330 5.180 5.270 510,699 -0.03(-0.57%)
Jan 10, 2006 5.300 5.320 5.100 5.300 938,406 -0.05(-0.93%)
Jan 09, 2006 5.350 5.420 5.320 5.350 700,493 +0.00(+0.00%)
Jan 06, 2006 5.260 5.350 5.200 5.350 811,544 +0.13(+2.49%)
Jan 05, 2006 5.130 5.260 5.120 5.220 878,430 +0.07(+1.36%)
Jan 04, 2006 4.940 5.210 4.930 5.150 1,437,099 +0.15(+3.00%)
Jan 03, 2006 4.850 5.020 4.850 5.000 1,122,856 +0.15(+3.09%)
Dec 30, 2005 4.870 4.940 4.780 4.850 1,308,234 -0.05(-1.02%)
Dec 29, 2005 5.050 5.060 4.870 4.900 1,084,976 -0.15(-2.97%)
Dec 28, 2005 4.950 5.060 4.870 5.050 1,485,300 +0.18(+3.70%)
Dec 27, 2005 4.950 4.970 4.840 4.870 969,600 -0.06(-1.22%)
Dec 23, 2005 4.910 5.030 4.900 4.930 1,142,341 +0.00(+0.00%)
Dec 22, 2005 5.020 5.090 4.920 4.930 1,197,818 -0.09(-1.79%)
Dec 21, 2005 4.870 5.100 4.870 5.020 1,408,097 +0.14(+2.87%)
Dec 20, 2005 5.000 5.020 4.850 4.880 1,068,248 -0.14(-2.79%)
Dec 19, 2005 5.020 5.090 4.960 5.020 1,613,481 +0.01(+0.20%)
Dec 16, 2005 4.970 5.090 4.940 5.010 1,489,224 +0.06(+1.21%)
Dec 15, 2005 4.900 4.988 4.840 4.950 1,379,829 +0.02(+0.41%)
Dec 14, 2005 4.880 5.110 4.740 4.930 2,502,081 -0.08(-1.60%)
Dec 13, 2005 5.000 5.210 5.000 5.010 2,133,662 +0.00(+0.00%)
Dec 12, 2005 5.120 5.250 5.010 5.010 1,264,128 -0.12(-2.34%)
Dec 09, 2005 4.930 5.180 4.920 5.130 1,508,750 +0.20(+4.06%)
Dec 08, 2005 5.130 5.130 4.830 4.930 3,479,683 -0.35(-6.63%)
Dec 07, 2005 5.650 5.760 5.270 5.280 1,988,220 -0.39(-6.88%)
Dec 06, 2005 5.540 5.750 5.490 5.670 841,645 +0.18(+3.28%)
Dec 05, 2005 5.670 5.730 5.470 5.490 935,942 -0.22(-3.85%)
Dec 02, 2005 5.750 5.750 5.640 5.710 696,118 +0.02(+0.35%)
Dec 01, 2005 5.570 5.750 5.510 5.690 916,582 +0.17(+3.08%)
Nov 30, 2005 5.570 5.570 5.340 5.520 1,216,385 +0.02(+0.36%)
Nov 29, 2005 5.670 5.720 5.480 5.500 995,258 -0.17(-3.00%)
Nov 28, 2005 5.720 5.740 5.640 5.670 933,399 +0.02(+0.35%)
Nov 25, 2005 5.650 5.690 5.600 5.650 395,202 +0.08(+1.44%)
Nov 23, 2005 5.580 5.750 5.560 5.570 1,355,801 +0.02(+0.36%)
Nov 22, 2005 5.370 5.580 5.300 5.550 1,222,743 +0.22(+4.13%)
Nov 21, 2005 5.210 5.370 5.020 5.330 1,768,485 +0.21(+4.10%)
Nov 18, 2005 4.720 5.140 4.680 5.120 1,815,564 +0.46(+9.87%)
Nov 17, 2005 4.540 4.680 4.520 4.660 329,587 +0.11(+2.42%)
Nov 16, 2005 4.700 4.700 4.540 4.550 335,298 -0.14(-2.99%)
Nov 15, 2005 4.800 4.830 4.590 4.690 590,451 -0.09(-1.88%)
Nov 14, 2005 4.810 4.900 4.730 4.780 369,971 +0.01(+0.21%)
Nov 11, 2005 4.680 4.850 4.680 4.770 324,064 +0.05(+1.06%)
Nov 10, 2005 4.710 4.730 4.600 4.720 452,984 -0.02(-0.42%)
Nov 09, 2005 4.840 4.869 4.670 4.740 612,346 -0.07(-1.46%)
Nov 08, 2005 4.700 4.820 4.610 4.810 793,900 +0.13(+2.78%)
Nov 07, 2005 4.660 4.730 4.520 4.680 717,802 +0.08(+1.74%)
Nov 04, 2005 4.690 4.690 4.500 4.600 385,788 +0.00(+0.00%)
Nov 03, 2005 4.620 4.660 4.550 4.600 632,862 +0.02(+0.44%)
Nov 02, 2005 4.500 4.590 4.450 4.580 711,352 +0.11(+2.46%)
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.