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 (%)
Nov 30, 2018 5.600 5.655 5.490 5.620 982,100 -0.01(-0.18%)
Nov 29, 2018 5.850 5.850 5.620 5.630 222,577 -0.22(-3.76%)
Nov 28, 2018 5.620 5.890 5.580 5.850 473,438 +0.26(+4.65%)
Nov 27, 2018 5.600 5.710 5.560 5.590 186,251 -0.02(-0.36%)
Nov 26, 2018 5.610 5.645 5.530 5.610 205,874 +0.01(+0.18%)
Nov 23, 2018 5.570 5.725 5.570 5.600 85,900 +0.03(+0.54%)
Nov 21, 2018 5.570 5.570 5.570 0 +0.12(+2.20%)
Nov 20, 2018 5.530 5.585 5.300 5.450 567,695 -0.13(-2.33%)
Nov 19, 2018 5.950 5.950 5.540 5.580 380,414 -0.40(-6.69%)
Nov 16, 2018 5.960 6.075 5.610 5.980 949,200 -0.07(-1.16%)
Nov 15, 2018 6.070 6.320 5.980 6.050 1,127,437 -0.04(-0.66%)
Nov 14, 2018 5.980 6.230 5.890 6.090 1,032,134 +0.16(+2.70%)
Nov 13, 2018 5.870 6.040 5.790 5.930 359,432 +0.09(+1.54%)
Nov 12, 2018 5.820 5.950 5.620 5.840 353,386 -0.08(-1.35%)
Nov 09, 2018 5.970 6.000 5.850 5.920 383,100 -0.04(-0.67%)
Nov 08, 2018 5.950 6.030 5.811 5.960 296,395 -0.01(-0.17%)
Nov 07, 2018 5.980 6.090 5.790 5.970 425,740 +0.03(+0.51%)
Nov 06, 2018 5.950 6.050 5.850 5.940 338,906 -0.11(-1.82%)
Nov 05, 2018 6.140 6.150 5.930 6.050 490,731 -0.11(-1.79%)
Nov 02, 2018 5.590 6.230 5.590 6.160 1,689,000 +0.54(+9.61%)
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.