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, 2019 7.610 7.820 7.610 7.800 759,900 +0.22(+2.90%)
Dec 30, 2019 7.700 7.740 7.400 7.580 646,482 -0.06(-0.79%)
Dec 27, 2019 7.770 7.830 7.610 7.640 405,600 -0.25(-3.17%)
Dec 26, 2019 8.000 8.000 7.770 7.890 300,117 -0.09(-1.13%)
Dec 24, 2019 7.850 7.990 7.810 7.980 347,200 +0.13(+1.66%)
Dec 23, 2019 7.960 7.990 7.835 7.850 267,487 -0.10(-1.26%)
Dec 20, 2019 8.000 8.040 7.860 7.950 1,156,000 -0.05(-0.62%)
Dec 19, 2019 7.900 8.060 7.860 8.000 604,451 +0.08(+1.01%)
Dec 18, 2019 7.930 8.010 7.880 7.920 721,634 -0.02(-0.25%)
Dec 17, 2019 7.890 7.960 7.820 7.940 397,460 +0.06(+0.76%)
Dec 16, 2019 7.960 8.140 7.840 7.880 904,811 -0.07(-0.82%)
Dec 13, 2019 8.150 8.255 7.905 7.945 844,500 -0.25(-3.11%)
Dec 12, 2019 8.180 8.390 8.155 8.200 776,853 +0.05(+0.61%)
Dec 11, 2019 8.230 8.240 8.100 8.150 393,049 -0.05(-0.61%)
Dec 10, 2019 8.220 8.280 8.085 8.200 753,424 -0.03(-0.36%)
Dec 09, 2019 8.200 8.278 8.190 8.230 369,023 +0.04(+0.43%)
Dec 06, 2019 8.080 8.310 8.040 8.195 1,238,300 +0.19(+2.31%)
Dec 05, 2019 8.100 8.110 8.000 8.010 277,046 -0.06(-0.74%)
Dec 04, 2019 8.100 8.140 8.020 8.070 449,667 +0.01(+0.12%)
Dec 03, 2019 8.050 8.100 7.965 8.060 913,475 -0.07(-0.86%)
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.