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 (%)
Dec 31, 2009 6.300 6.320 6.320 6.320 732,200 +0.00(+0.00%)
Dec 30, 2009 6.250 6.320 6.200 6.320 539,934 +0.04(+0.64%)
Dec 29, 2009 6.360 6.480 6.250 6.280 621,656 -0.04(-0.63%)
Dec 28, 2009 6.250 6.340 6.160 6.320 593,382 +0.08(+1.28%)
Dec 24, 2009 6.390 6.410 6.110 6.240 576,788 -0.20(-3.11%)
Dec 23, 2009 6.120 6.450 6.010 6.440 1,809,458 +0.48(+8.05%)
Dec 22, 2009 5.950 6.001 5.890 5.960 561,361 +0.01(+0.17%)
Dec 21, 2009 5.870 6.000 5.790 5.950 547,087 +0.13(+2.23%)
Dec 18, 2009 5.830 5.839 5.710 5.820 1,109,393 +0.06(+1.04%)
Dec 17, 2009 5.780 5.840 5.650 5.760 504,815 -0.08(-1.37%)
Dec 16, 2009 5.770 5.850 5.640 5.840 584,919 +0.14(+2.46%)
Dec 15, 2009 5.860 5.960 5.700 5.700 584,050 -0.18(-3.06%)
Dec 14, 2009 5.961 6.110 5.870 5.880 1,298,952 +0.17(+2.98%)
Dec 11, 2009 5.600 5.750 5.595 5.710 886,819 +0.13(+2.33%)
Dec 10, 2009 5.550 5.690 5.500 5.580 1,002,414 +0.07(+1.27%)
Dec 09, 2009 5.640 5.660 5.460 5.510 614,357 -0.14(-2.48%)
Dec 08, 2009 5.640 5.840 5.560 5.650 820,409 -0.05(-0.88%)
Dec 07, 2009 5.530 5.700 5.500 5.700 590,573 +0.15(+2.70%)
Dec 04, 2009 5.370 5.590 5.325 5.550 937,208 +0.30(+5.71%)
Dec 03, 2009 5.250 5.350 5.240 5.250 541,704 +0.04(+0.77%)
Dec 02, 2009 5.090 5.310 5.090 5.210 442,159 +0.11(+2.16%)
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.