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, 2009 5.300 5.590 5.265 5.440 430,344 +0.02(+0.37%)
Feb 26, 2009 5.540 5.700 5.410 5.420 438,519 -0.05(-0.91%)
Feb 25, 2009 5.600 5.640 5.310 5.470 565,235 -0.16(-2.84%)
Feb 24, 2009 5.270 5.650 5.210 5.630 756,469 +0.41(+7.85%)
Feb 23, 2009 5.440 5.500 5.220 5.220 754,569 -0.22(-4.04%)
Feb 20, 2009 5.490 5.540 5.310 5.440 1,140,566 -0.16(-2.86%)
Feb 19, 2009 5.580 5.840 5.540 5.600 590,543 -0.12(-2.10%)
Feb 18, 2009 5.670 5.890 5.500 5.720 778,486 +0.08(+1.42%)
Feb 17, 2009 5.720 5.730 5.530 5.640 749,227 -0.24(-4.08%)
Feb 13, 2009 5.750 5.950 5.590 5.880 645,495 +0.14(+2.44%)
Feb 12, 2009 5.500 5.780 5.472 5.740 654,504 +0.06(+1.06%)
Feb 11, 2009 5.470 5.770 5.470 5.680 817,764 +0.25(+4.60%)
Feb 10, 2009 5.700 5.790 5.375 5.430 1,102,217 -0.29(-5.07%)
Feb 09, 2009 5.690 5.740 5.510 5.720 727,942 -0.02(-0.35%)
Feb 06, 2009 5.340 5.750 5.290 5.740 986,532 +0.40(+7.49%)
Feb 05, 2009 5.090 5.420 5.010 5.340 908,138 +0.23(+4.50%)
Feb 04, 2009 5.040 5.280 5.020 5.110 958,173 +0.09(+1.79%)
Feb 03, 2009 5.260 5.270 4.960 5.020 1,255,697 -0.22(-4.20%)
Feb 02, 2009 5.060 5.280 4.970 5.240 1,185,142 +0.09(+1.75%)
Jan 30, 2009 5.090 5.360 4.900 5.150 1,504,093 +0.13(+2.59%)
Jan 29, 2009 5.170 5.170 4.990 5.020 795,211 -0.23(-4.38%)
Jan 28, 2009 5.310 5.320 5.170 5.250 979,213 +0.04(+0.77%)
Jan 27, 2009 4.970 5.340 4.970 5.210 687,526 +0.24(+4.83%)
Jan 26, 2009 4.830 5.000 4.760 4.970 784,629 +0.13(+2.69%)
Jan 23, 2009 4.700 5.000 4.620 4.840 1,164,873 +0.03(+0.62%)
Jan 22, 2009 4.880 5.080 4.730 4.810 880,243 -0.12(-2.43%)
Jan 21, 2009 4.980 5.100 4.760 4.930 1,248,164 +0.04(+0.82%)
Jan 20, 2009 5.610 5.610 4.890 4.890 806,374 -0.62(-11.25%)
Jan 16, 2009 5.600 5.670 5.330 5.510 972,003 +0.00(+0.00%)
Jan 15, 2009 5.250 5.540 5.160 5.510 1,184,624 +0.25(+4.75%)
Jan 14, 2009 5.560 5.590 5.240 5.260 909,511 -0.43(-7.56%)
Jan 13, 2009 5.750 5.950 5.650 5.690 867,352 -0.12(-2.07%)
Jan 12, 2009 6.140 6.140 5.780 5.810 632,229 -0.28(-4.60%)
Jan 09, 2009 6.440 6.450 6.060 6.090 871,374 -0.37(-5.73%)
Jan 08, 2009 6.310 6.490 6.200 6.460 676,370 +0.04(+0.62%)
Jan 07, 2009 6.410 6.540 6.250 6.420 705,371 -0.12(-1.83%)
Jan 06, 2009 6.140 6.570 6.140 6.540 751,430 +0.40(+6.51%)
Jan 05, 2009 6.210 6.330 6.030 6.140 796,669 -0.22(-3.46%)
Jan 02, 2009 5.600 6.400 5.520 6.360 1,038,350 +0.75(+13.37%)
Dec 31, 2008 5.330 5.700 5.200 5.610 1,590,337 +0.30(+5.65%)
Dec 30, 2008 5.250 5.340 5.200 5.310 1,207,849 +0.13(+2.51%)
Dec 29, 2008 5.740 5.740 5.140 5.180 998,932 -0.62(-10.69%)
Dec 26, 2008 5.880 5.890 5.560 5.800 269,787 -0.08(-1.36%)
Dec 24, 2008 5.610 5.910 5.560 5.880 192,180 +0.29(+5.19%)
Dec 23, 2008 5.740 5.890 5.470 5.590 658,435 -0.10(-1.76%)
Dec 22, 2008 5.860 5.860 5.490 5.690 457,232 -0.17(-2.90%)
Dec 19, 2008 5.740 5.900 5.460 5.860 1,194,076 +0.31(+5.59%)
Dec 18, 2008 5.850 5.880 5.460 5.550 828,125 -0.26(-4.48%)
Dec 17, 2008 5.760 5.850 5.580 5.810 1,182,152 +0.00(+0.00%)
Dec 16, 2008 5.460 5.830 5.380 5.810 940,300 +0.43(+7.99%)
Dec 15, 2008 5.640 5.720 5.190 5.380 848,837 -0.22(-3.93%)
Dec 12, 2008 5.020 5.600 5.020 5.600 1,023,349 +0.47(+9.16%)
Dec 11, 2008 5.180 5.280 5.020 5.130 933,690 -0.07(-1.35%)
Dec 10, 2008 5.020 5.330 5.020 5.200 459,324 +0.23(+4.63%)
Dec 09, 2008 5.120 5.350 4.900 4.970 704,902 -0.22(-4.24%)
Dec 08, 2008 4.840 5.230 4.840 5.190 812,702 +0.45(+9.49%)
Dec 05, 2008 4.330 4.750 4.180 4.740 680,687 +0.35(+7.97%)
Dec 04, 2008 4.670 4.760 4.300 4.390 634,955 -0.35(-7.38%)
Dec 03, 2008 4.528 4.830 4.310 4.740 610,192 +0.18(+3.95%)
Dec 02, 2008 4.440 4.610 4.360 4.560 1,338,578 +0.23(+5.31%)
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.