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 (%)
Feb 27, 2015 7.870 7.920 7.800 7.810 480,879 -0.05(-0.64%)
Feb 26, 2015 7.810 7.930 7.700 7.860 364,875 +0.05(+0.64%)
Feb 25, 2015 7.720 7.855 7.720 7.810 483,819 +0.06(+0.77%)
Feb 24, 2015 7.890 7.940 7.710 7.750 734,076 -0.12(-1.52%)
Feb 23, 2015 7.880 7.940 7.790 7.870 338,043 -0.03(-0.38%)
Feb 20, 2015 7.890 7.910 7.790 7.900 433,278 +0.03(+0.38%)
Feb 19, 2015 7.850 7.940 7.810 7.870 327,315 -0.02(-0.25%)
Feb 18, 2015 7.890 7.935 7.820 7.890 461,462 -0.03(-0.38%)
Feb 17, 2015 7.870 7.950 7.790 7.920 561,659 +0.02(+0.25%)
Feb 13, 2015 7.910 7.900 7.900 7.900 426,200 +0.01(+0.13%)
Feb 12, 2015 7.810 7.930 7.790 7.890 755,227 +0.12(+1.54%)
Feb 11, 2015 7.730 7.820 7.630 7.770 255,012 +0.02(+0.26%)
Feb 10, 2015 7.780 7.830 7.680 7.750 379,272 -0.01(-0.13%)
Feb 09, 2015 7.700 7.840 7.582 7.760 448,010 +0.02(+0.26%)
Feb 06, 2015 7.780 7.850 7.670 7.740 642,811 -0.03(-0.39%)
Feb 05, 2015 7.740 7.840 7.680 7.770 801,516 +0.08(+1.04%)
Feb 04, 2015 7.710 7.860 7.610 7.690 1,045,921 -0.09(-1.16%)
Feb 03, 2015 7.640 7.780 7.630 7.780 814,379 +0.14(+1.83%)
Feb 02, 2015 7.640 7.800 7.590 7.640 1,558,772 -0.01(-0.13%)
Jan 30, 2015 7.250 7.890 7.100 7.650 2,758,403 +0.74(+10.71%)
Jan 29, 2015 7.080 7.080 6.905 6.910 1,260,101 -0.13(-1.85%)
Jan 28, 2015 7.110 7.190 7.020 7.040 452,586 -0.04(-0.56%)
Jan 27, 2015 6.990 7.150 6.990 7.080 525,768 -0.01(-0.21%)
Jan 26, 2015 7.030 7.140 6.970 7.095 581,239 +0.08(+1.21%)
Jan 23, 2015 6.970 7.060 6.940 7.010 697,494 +0.02(+0.29%)
Jan 22, 2015 6.840 6.990 6.740 6.990 536,837 +0.18(+2.64%)
Jan 21, 2015 6.790 6.850 6.730 6.810 264,791 -0.01(-0.15%)
Jan 20, 2015 6.810 6.880 6.750 6.820 611,895 +0.00(+0.00%)
Jan 16, 2015 6.730 6.890 6.670 6.820 375,933 +0.06(+0.89%)
Jan 15, 2015 6.980 7.070 6.745 6.760 406,877 -0.17(-2.52%)
Jan 14, 2015 6.780 6.975 6.750 6.935 409,475 +0.06(+0.95%)
Jan 13, 2015 6.900 7.110 6.770 6.870 549,957 +0.05(+0.73%)
Jan 12, 2015 6.750 6.820 6.525 6.820 502,523 +0.04(+0.59%)
Jan 09, 2015 6.860 6.890 6.710 6.780 306,987 -0.09(-1.31%)
Jan 08, 2015 6.870 6.960 6.810 6.870 571,934 +0.09(+1.33%)
Jan 07, 2015 6.780 6.880 6.690 6.780 297,591 +0.03(+0.44%)
Jan 06, 2015 6.900 7.000 6.640 6.750 527,333 -0.12(-1.75%)
Jan 05, 2015 6.900 7.020 6.750 6.870 458,964 -0.14(-2.00%)
Jan 02, 2015 7.090 7.130 6.900 7.010 215,349 +0.00(+0.00%)
Dec 31, 2014 7.170 7.010 7.010 7.010 324,500 -0.12(-1.68%)
Dec 30, 2014 7.160 7.250 7.100 7.130 355,183 -0.09(-1.25%)
Dec 29, 2014 7.300 7.380 7.170 7.220 367,812 -0.10(-1.37%)
Dec 26, 2014 7.290 7.370 7.220 7.320 304,748 +0.01(+0.14%)
Dec 24, 2014 7.000 7.310 7.310 7.310 478,000 +0.34(+4.88%)
Dec 23, 2014 6.980 7.080 6.890 6.970 601,909 -0.02(-0.29%)
Dec 22, 2014 6.930 7.070 6.800 6.990 655,711 +0.02(+0.29%)
Dec 19, 2014 6.850 7.000 6.740 6.970 3,199,331 +0.10(+1.53%)
Dec 18, 2014 6.790 6.900 6.620 6.865 536,655 +0.20(+2.92%)
Dec 17, 2014 6.560 6.670 6.455 6.670 631,278 +0.12(+1.83%)
Dec 16, 2014 6.520 6.700 6.460 6.550 1,007,903 +0.00(+0.00%)
Dec 15, 2014 6.830 6.880 6.530 6.550 810,439 -0.28(-4.10%)
Dec 12, 2014 6.880 6.940 6.750 6.830 915,487 -0.18(-2.57%)
Dec 11, 2014 6.900 7.250 6.850 7.010 973,422 -0.20(-2.77%)
Dec 10, 2014 7.300 7.460 7.190 7.210 672,887 -0.14(-1.90%)
Dec 09, 2014 7.000 7.360 6.960 7.350 716,895 +0.19(+2.65%)
Dec 08, 2014 7.190 7.340 7.130 7.160 485,053 -0.08(-1.10%)
Dec 05, 2014 7.160 7.250 7.140 7.240 427,590 +0.08(+1.12%)
Dec 04, 2014 7.090 7.250 7.060 7.160 493,514 +0.07(+0.99%)
Dec 03, 2014 7.090 7.190 7.020 7.090 395,604 +0.03(+0.42%)
Dec 02, 2014 6.930 7.070 6.930 7.060 329,259 +0.13(+1.88%)
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.