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 31, 2019 7.780 7.900 7.690 7.780 1,111,901 +0.05(+0.65%)
Oct 30, 2019 7.800 7.950 7.670 7.730 1,301,269 -0.05(-0.64%)
Oct 29, 2019 7.250 7.890 7.200 7.780 3,893,442 +1.16(+17.52%)
Oct 28, 2019 6.360 6.730 6.360 6.620 467,838 +0.25(+3.92%)
Oct 25, 2019 6.370 6.470 6.350 6.370 364,500 -0.01(-0.16%)
Oct 24, 2019 6.450 6.475 6.290 6.380 231,297 -0.09(-1.39%)
Oct 23, 2019 6.540 6.590 6.430 6.470 229,517 -0.09(-1.37%)
Oct 22, 2019 6.600 6.680 6.520 6.560 316,162 -0.03(-0.46%)
Oct 21, 2019 6.570 6.630 6.480 6.590 276,481 +0.05(+0.76%)
Oct 18, 2019 6.590 6.670 6.460 6.540 465,700 -0.09(-1.36%)
Oct 17, 2019 6.660 6.690 6.575 6.630 707,727 -0.00(-0.08%)
Oct 16, 2019 6.270 6.650 6.270 6.635 1,030,455 +0.37(+5.82%)
Oct 15, 2019 6.310 6.450 6.180 6.270 860,295 -0.01(-0.16%)
Oct 14, 2019 6.100 6.310 6.070 6.280 333,785 +0.16(+2.61%)
Oct 11, 2019 6.070 6.210 6.070 6.120 224,500 +0.10(+1.66%)
Oct 10, 2019 6.020 6.080 5.915 6.020 351,008 +0.00(+0.00%)
Oct 09, 2019 6.100 6.100 5.970 6.020 313,765 -0.03(-0.50%)
Oct 08, 2019 6.210 6.250 6.040 6.050 321,306 -0.21(-3.35%)
Oct 07, 2019 6.110 6.280 6.080 6.260 410,665 +0.09(+1.54%)
Oct 04, 2019 6.110 6.200 6.000 6.165 404,200 +0.04(+0.57%)
Oct 03, 2019 6.150 6.210 6.000 6.130 422,836 -0.09(-1.45%)
Oct 02, 2019 6.110 6.240 6.070 6.220 348,639 +0.06(+0.97%)
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.