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

Harmonic Inc (NQ: HLIT )

11.71 +0.13 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 30, 2009 5.270 5.310 5.050 5.250 1,968,907 -0.08(-1.50%)
Oct 29, 2009 5.130 5.370 5.100 5.330 2,733,503 -0.61(-10.27%)
Oct 28, 2009 6.190 6.270 5.910 5.940 978,428 -0.24(-3.88%)
Oct 27, 2009 6.300 6.350 6.170 6.180 737,560 -0.11(-1.75%)
Oct 26, 2009 6.400 6.500 6.250 6.290 518,445 -0.12(-1.87%)
Oct 23, 2009 6.450 6.630 6.365 6.410 450,140 -0.15(-2.29%)
Oct 22, 2009 6.460 6.610 6.390 6.560 526,683 +0.08(+1.23%)
Oct 21, 2009 6.520 6.740 6.460 6.480 552,647 -0.03(-0.46%)
Oct 20, 2009 6.500 6.700 6.500 6.510 578,528 -0.19(-2.84%)
Oct 19, 2009 6.690 6.760 6.540 6.700 331,741 +0.05(+0.75%)
Oct 16, 2009 6.710 6.730 6.540 6.650 787,637 -0.10(-1.48%)
Oct 15, 2009 6.790 6.790 6.610 6.750 745,929 -0.06(-0.88%)
Oct 14, 2009 6.560 6.840 6.520 6.810 1,252,177 +0.32(+4.93%)
Oct 13, 2009 6.470 6.510 6.320 6.490 1,000,101 +0.03(+0.46%)
Oct 12, 2009 6.520 6.540 6.370 6.460 435,998 +0.05(+0.78%)
Oct 09, 2009 6.300 6.420 6.240 6.410 753,699 +0.09(+1.42%)
Oct 08, 2009 6.280 6.420 6.240 6.320 713,917 +0.07(+1.12%)
Oct 07, 2009 6.230 6.290 6.220 6.250 323,614 +0.01(+0.16%)
Oct 06, 2009 6.240 6.270 6.190 6.240 502,841 +0.06(+0.97%)
Oct 05, 2009 6.210 6.220 6.110 6.180 780,548 +0.01(+0.16%)
Oct 02, 2009 6.230 6.330 6.160 6.170 582,129 -0.11(-1.75%)
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.