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 (%)
Dec 31, 2010 8.700 8.700 8.500 8.570 713,281 -0.14(-1.61%)
Dec 30, 2010 8.680 8.780 8.650 8.710 534,784 +0.05(+0.58%)
Dec 29, 2010 8.530 8.670 8.490 8.660 528,184 +0.14(+1.64%)
Dec 28, 2010 8.540 8.590 8.470 8.520 463,082 -0.03(-0.35%)
Dec 27, 2010 8.500 8.620 8.430 8.550 451,092 +0.02(+0.23%)
Dec 23, 2010 8.590 8.600 8.500 8.530 606,940 -0.08(-0.93%)
Dec 22, 2010 8.620 8.710 8.550 8.610 652,526 -0.01(-0.12%)
Dec 21, 2010 8.740 8.740 8.560 8.620 1,114,642 -0.10(-1.15%)
Dec 20, 2010 8.270 8.870 8.270 8.720 2,176,153 +0.46(+5.57%)
Dec 17, 2010 8.220 8.270 7.930 8.260 3,576,674 +0.03(+0.36%)
Dec 16, 2010 7.580 8.260 7.560 8.230 2,190,174 +0.76(+10.17%)
Dec 15, 2010 7.400 7.600 7.350 7.470 806,663 +0.06(+0.81%)
Dec 14, 2010 7.550 7.756 7.400 7.410 1,510,466 -0.15(-1.98%)
Dec 13, 2010 7.230 7.650 7.230 7.560 1,352,395 +0.33(+4.56%)
Dec 10, 2010 7.030 7.230 6.950 7.230 830,617 +0.18(+2.55%)
Dec 09, 2010 7.110 7.110 7.010 7.050 423,252 -0.04(-0.56%)
Dec 08, 2010 7.100 7.150 7.060 7.090 463,885 -0.01(-0.14%)
Dec 07, 2010 7.040 7.200 7.000 7.100 1,301,149 +0.11(+1.57%)
Dec 06, 2010 6.860 7.020 6.840 6.990 763,682 +0.09(+1.30%)
Dec 03, 2010 6.680 6.910 6.650 6.900 795,051 +0.16(+2.37%)
Dec 02, 2010 6.810 6.810 6.700 6.740 600,983 -0.06(-0.88%)
Dec 01, 2010 6.830 6.850 6.700 6.800 1,131,649 +0.04(+0.59%)
Nov 30, 2010 6.700 6.760 6.530 6.760 1,309,320 +0.00(+0.00%)
Nov 29, 2010 6.680 6.790 6.650 6.760 420,819 +0.03(+0.45%)
Nov 26, 2010 6.750 6.770 6.720 6.730 173,910 -0.06(-0.88%)
Nov 24, 2010 6.680 6.790 6.790 6.790 644,793 +0.15(+2.26%)
Nov 23, 2010 6.670 6.730 6.600 6.640 496,279 -0.10(-1.48%)
Nov 22, 2010 6.540 6.765 6.540 6.740 747,972 +0.16(+2.43%)
Nov 19, 2010 6.550 6.580 6.460 6.580 348,412 +0.04(+0.61%)
Nov 18, 2010 6.730 6.750 6.480 6.540 852,075 -0.12(-1.80%)
Nov 17, 2010 6.620 6.720 6.580 6.660 1,245,470 +0.05(+0.76%)
Nov 16, 2010 6.560 6.630 6.365 6.610 1,683,711 +0.00(+0.00%)
Nov 15, 2010 6.670 6.720 6.570 6.610 529,233 -0.04(-0.60%)
Nov 12, 2010 6.670 6.850 6.650 6.650 839,476 -0.06(-0.89%)
Nov 11, 2010 6.630 6.750 6.510 6.710 850,218 -0.08(-1.18%)
Nov 10, 2010 6.700 6.840 6.610 6.790 805,609 +0.11(+1.65%)
Nov 09, 2010 6.740 6.800 6.640 6.680 619,525 -0.06(-0.89%)
Nov 08, 2010 6.730 6.775 6.660 6.740 770,422 -0.04(-0.59%)
Nov 05, 2010 6.880 6.880 6.720 6.780 563,953 -0.07(-1.02%)
Nov 04, 2010 6.860 6.900 6.770 6.850 766,588 +0.11(+1.63%)
Nov 03, 2010 6.580 6.810 6.580 6.740 666,860 -0.04(-0.59%)
Nov 02, 2010 6.460 6.780 6.420 6.780 1,700,358 +0.40(+6.27%)
Nov 01, 2010 7.000 7.000 6.380 6.380 1,431,508 -0.60(-8.60%)
Oct 29, 2010 7.150 7.229 6.860 6.980 1,535,882 +0.00(+0.00%)
Oct 28, 2010 6.910 7.000 6.740 6.980 923,692 +0.16(+2.35%)
Oct 27, 2010 6.810 6.910 6.770 6.820 671,579 -0.18(-2.57%)
Oct 25, 2010 6.970 7.100 6.930 7.000 994,928 +0.07(+1.01%)
Oct 22, 2010 6.880 7.000 6.860 6.930 557,473 +0.10(+1.46%)
Oct 21, 2010 6.990 7.050 6.710 6.830 626,056 -0.15(-2.15%)
Oct 20, 2010 6.850 7.020 6.770 6.980 716,067 +0.16(+2.35%)
Oct 19, 2010 6.750 6.980 6.700 6.820 787,141 -0.15(-2.15%)
Oct 18, 2010 6.990 7.050 6.930 6.970 516,129 +0.00(+0.00%)
Oct 15, 2010 7.120 7.120 6.940 6.970 735,208 -0.04(-0.57%)
Oct 14, 2010 7.090 7.100 6.900 7.010 466,182 -0.07(-0.99%)
Oct 13, 2010 7.070 7.150 6.950 7.080 843,629 +0.03(+0.43%)
Oct 12, 2010 7.020 7.080 6.900 7.050 488,159 +0.03(+0.43%)
Oct 11, 2010 7.050 7.100 6.950 7.020 338,137 -0.06(-0.85%)
Oct 08, 2010 7.020 7.120 6.980 7.080 928,711 +0.04(+0.57%)
Oct 07, 2010 7.150 7.150 6.930 7.040 494,367 -0.06(-0.85%)
Oct 06, 2010 7.070 7.140 7.040 7.100 954,624 +0.00(+0.00%)
Oct 05, 2010 6.990 7.150 6.920 7.100 930,190 +0.20(+2.90%)
Oct 04, 2010 7.000 7.000 6.740 6.900 978,977 -0.10(-1.43%)
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.