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

Harmonic Inc (NQ: HLIT )

11.91 +0.42 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 31, 2014 6.650 6.750 6.580 6.670 982,063 +0.17(+2.62%)
Oct 30, 2014 6.130 6.530 6.130 6.500 770,286 +0.38(+6.21%)
Oct 29, 2014 6.450 6.450 6.000 6.120 1,190,475 -0.25(-3.92%)
Oct 28, 2014 6.140 6.390 6.120 6.370 831,392 +0.23(+3.75%)
Oct 27, 2014 6.220 6.230 6.050 6.140 426,276 -0.09(-1.44%)
Oct 24, 2014 6.300 6.378 6.150 6.230 298,290 -0.09(-1.42%)
Oct 23, 2014 6.150 6.370 6.150 6.320 687,434 +0.24(+3.95%)
Oct 22, 2014 6.150 6.240 6.040 6.080 523,641 -0.08(-1.30%)
Oct 21, 2014 6.070 6.185 6.000 6.160 501,225 +0.13(+2.16%)
Oct 20, 2014 5.930 6.020 5.904 6.030 969,968 +0.03(+0.50%)
Oct 17, 2014 6.140 6.140 6.000 6.000 542,580 -0.04(-0.74%)
Oct 16, 2014 5.990 6.125 5.900 6.045 576,211 -0.07(-1.06%)
Oct 15, 2014 5.690 6.120 5.640 6.110 834,751 +0.35(+6.08%)
Oct 14, 2014 5.790 5.900 5.740 5.760 617,182 +0.04(+0.70%)
Oct 13, 2014 5.670 5.800 5.605 5.720 972,270 +0.06(+1.06%)
Oct 10, 2014 5.940 5.960 5.660 5.660 1,294,170 -0.35(-5.82%)
Oct 09, 2014 6.180 6.190 5.990 6.010 493,309 -0.19(-3.06%)
Oct 08, 2014 6.090 6.210 5.930 6.200 831,866 +0.12(+1.97%)
Oct 07, 2014 6.220 6.260 6.080 6.080 853,793 -0.14(-2.25%)
Oct 06, 2014 6.350 6.460 6.185 6.220 760,179 -0.14(-2.20%)
Oct 03, 2014 6.430 6.455 6.340 6.360 366,940 +0.01(+0.16%)
Oct 02, 2014 6.230 6.390 6.175 6.350 512,126 +0.14(+2.25%)
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.