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 30, 2015 5.860 5.900 5.750 5.760 835,850 -0.07(-1.20%)
Oct 29, 2015 5.810 5.950 5.790 5.830 354,047 -0.02(-0.34%)
Oct 28, 2015 5.680 6.000 5.516 5.850 814,103 +0.15(+2.63%)
Oct 27, 2015 5.810 5.880 5.615 5.700 690,843 -0.19(-3.23%)
Oct 26, 2015 6.040 6.060 5.860 5.890 247,538 -0.13(-2.16%)
Oct 23, 2015 6.000 6.070 5.960 6.020 347,102 +0.04(+0.67%)
Oct 22, 2015 5.900 6.060 5.870 5.980 375,994 +0.09(+1.53%)
Oct 21, 2015 6.100 6.100 5.870 5.890 320,438 -0.21(-3.44%)
Oct 20, 2015 5.970 6.125 5.960 6.100 339,052 +0.10(+1.67%)
Oct 19, 2015 5.950 6.040 5.920 6.000 150,682 +0.00(+0.00%)
Oct 16, 2015 6.020 6.040 5.732 6.000 366,979 +0.00(+0.00%)
Oct 15, 2015 5.930 6.020 5.880 6.000 397,719 +0.11(+1.87%)
Oct 14, 2015 5.930 6.000 5.860 5.890 353,657 -0.03(-0.51%)
Oct 13, 2015 5.930 6.040 5.870 5.920 349,995 -0.05(-0.84%)
Oct 12, 2015 5.910 6.010 5.850 5.970 377,356 +0.03(+0.51%)
Oct 09, 2015 5.820 5.965 5.720 5.940 409,881 +0.18(+3.13%)
Oct 08, 2015 5.820 5.876 5.463 5.760 1,174,621 -0.55(-8.72%)
Oct 07, 2015 6.130 6.310 6.130 6.310 268,994 +0.18(+2.94%)
Oct 06, 2015 6.080 6.210 6.000 6.130 304,013 +0.02(+0.33%)
Oct 05, 2015 5.850 6.120 5.850 6.110 323,599 +0.27(+4.62%)
Oct 02, 2015 5.710 5.850 5.670 5.840 383,762 +0.09(+1.57%)
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.