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

Harmonic Inc (NQ: HLIT )

11.39 +0.04 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2006 8.140 8.140 7.850 7.930 1,117,300 -0.18(-2.22%)
Nov 29, 2006 7.880 8.170 7.870 8.110 1,203,366 +0.32(+4.11%)
Nov 28, 2006 7.800 7.860 7.660 7.790 1,003,323 -0.06(-0.76%)
Nov 27, 2006 8.270 8.270 7.820 7.850 1,333,875 -0.50(-5.99%)
Nov 24, 2006 8.130 8.390 8.060 8.350 289,671 +0.18(+2.20%)
Nov 22, 2006 8.150 8.320 8.120 8.170 459,452 -0.06(-0.73%)
Nov 21, 2006 8.140 8.260 8.010 8.230 929,592 +0.11(+1.35%)
Nov 20, 2006 8.310 8.320 8.110 8.120 830,309 -0.23(-2.75%)
Nov 17, 2006 8.320 8.360 8.160 8.350 717,975 +0.00(+0.00%)
Nov 16, 2006 8.430 8.550 8.340 8.350 874,041 -0.05(-0.60%)
Nov 15, 2006 8.590 8.660 8.300 8.400 1,183,294 -0.16(-1.87%)
Nov 14, 2006 8.310 8.600 8.250 8.560 830,128 +0.22(+2.64%)
Nov 13, 2006 8.170 8.380 8.130 8.340 646,524 +0.14(+1.71%)
Nov 10, 2006 8.170 8.290 8.110 8.200 590,568 +0.01(+0.12%)
Nov 09, 2006 8.360 8.490 8.120 8.190 910,602 -0.06(-0.73%)
Nov 08, 2006 8.310 8.320 8.050 8.250 1,409,669 -0.07(-0.84%)
Nov 07, 2006 8.427 8.670 8.310 8.320 1,705,323 -0.06(-0.72%)
Nov 06, 2006 8.310 8.500 8.290 8.380 1,309,133 +0.08(+0.96%)
Nov 03, 2006 7.790 8.370 7.790 8.300 1,685,873 +0.52(+6.68%)
Nov 02, 2006 7.900 7.990 7.750 7.780 786,209 -0.18(-2.26%)
Nov 01, 2006 8.110 8.200 7.900 7.960 925,540 -0.15(-1.85%)
Oct 31, 2006 8.240 8.250 8.000 8.110 946,309 -0.09(-1.09%)
Oct 30, 2006 8.080 8.220 7.970 8.199 1,576,865 +0.07(+0.85%)
Oct 27, 2006 8.455 8.570 8.090 8.130 2,182,236 -0.40(-4.69%)
Oct 26, 2006 7.610 8.620 7.570 8.530 6,858,603 +1.47(+20.82%)
Oct 25, 2006 7.090 7.270 6.960 7.060 1,081,194 -0.06(-0.84%)
Oct 24, 2006 7.260 7.260 7.020 7.120 888,626 -0.17(-2.33%)
Oct 23, 2006 7.350 7.520 7.250 7.290 1,510,367 -0.37(-4.83%)
Oct 20, 2006 7.660 7.710 7.550 7.660 906,345 +0.02(+0.26%)
Oct 19, 2006 7.610 7.690 7.550 7.640 586,521 +0.03(+0.39%)
Oct 18, 2006 7.650 7.750 7.500 7.610 1,233,383 +0.00(+0.00%)
Oct 17, 2006 7.440 7.610 7.350 7.610 1,099,562 +0.10(+1.33%)
Oct 16, 2006 7.400 7.540 7.320 7.510 772,012 +0.09(+1.21%)
Oct 13, 2006 7.050 7.440 7.050 7.420 837,180 +0.29(+4.07%)
Oct 12, 2006 7.150 7.190 6.920 7.130 974,445 +0.01(+0.14%)
Oct 11, 2006 7.210 7.300 7.060 7.120 805,441 -0.18(-2.47%)
Oct 10, 2006 7.230 7.300 7.160 7.300 758,198 +0.05(+0.69%)
Oct 09, 2006 7.380 7.380 7.230 7.250 772,418 -0.12(-1.63%)
Oct 06, 2006 7.450 7.500 7.320 7.370 474,773 -0.13(-1.73%)
Oct 05, 2006 7.340 7.520 7.320 7.500 651,560 +0.11(+1.49%)
Oct 04, 2006 7.170 7.410 7.140 7.390 983,000 +0.19(+2.64%)
Oct 03, 2006 7.350 7.500 7.180 7.200 1,407,132 -0.16(-2.17%)
Oct 02, 2006 7.370 7.530 7.250 7.360 1,048,269 +0.00(+0.00%)
Sep 29, 2006 7.420 7.550 7.260 7.360 1,081,053 -0.04(-0.54%)
Sep 28, 2006 7.500 7.650 7.370 7.400 886,451 -0.11(-1.46%)
Sep 27, 2006 7.620 7.750 7.470 7.510 908,432 -0.11(-1.44%)
Sep 26, 2006 7.620 7.690 7.550 7.620 1,360,539 +0.00(+0.00%)
Sep 25, 2006 7.200 7.650 7.170 7.620 1,463,195 +0.41(+5.69%)
Sep 22, 2006 7.290 7.370 7.090 7.210 733,956 -0.08(-1.10%)
Sep 21, 2006 7.150 7.400 7.090 7.290 1,344,343 +0.14(+1.96%)
Sep 20, 2006 7.200 7.250 7.020 7.150 1,592,595 -0.01(-0.14%)
Sep 19, 2006 7.000 7.170 6.750 7.160 958,844 +0.13(+1.85%)
Sep 18, 2006 7.330 7.340 6.980 7.030 1,873,037 -0.26(-3.57%)
Sep 15, 2006 7.620 7.700 7.120 7.290 2,890,487 +0.20(+2.82%)
Sep 14, 2006 6.880 7.140 6.780 7.090 1,288,755 +0.21(+3.05%)
Sep 13, 2006 7.000 7.060 6.830 6.880 932,330 -0.12(-1.71%)
Sep 12, 2006 6.850 7.070 6.780 7.000 1,450,077 +0.16(+2.34%)
Sep 11, 2006 6.660 6.890 6.520 6.840 907,252 +0.13(+1.94%)
Sep 08, 2006 6.750 6.900 6.650 6.710 702,589 -0.03(-0.45%)
Sep 07, 2006 6.300 6.900 6.250 6.740 1,661,400 +0.39(+6.14%)
Sep 06, 2006 6.650 6.660 6.310 6.350 1,321,443 -0.36(-5.37%)
Sep 05, 2006 6.350 6.710 6.300 6.710 1,778,020 +0.30(+4.68%)
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.