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 28, 2018 3.000 3.050 2.950 3.025 1,206,741 +0.05(+1.68%)
Feb 27, 2018 3.000 3.050 2.950 2.975 614,517 -0.02(-0.83%)
Feb 26, 2018 2.950 3.000 2.950 3.000 817,439 +0.05(+1.69%)
Feb 23, 2018 3.000 3.000 2.950 2.950 217,733 +0.00(+0.00%)
Feb 22, 2018 2.950 277,141 -0.05(-1.67%)
Feb 21, 2018 2.950 3.050 2.950 3.000 588,729 +0.00(+0.00%)
Feb 20, 2018 3.000 3.100 2.950 3.000 2,982,813 +0.05(+1.69%)
Feb 16, 2018 2.950 2.950 2.950 0 -0.27(-8.53%)
Feb 15, 2018 3.300 3.300 3.200 3.225 179,516 -0.07(-2.27%)
Feb 14, 2018 3.250 3.400 3.200 3.300 529,085 +0.00(+0.00%)
Feb 13, 2018 3.200 3.350 3.150 3.300 239,048 +0.05(+1.54%)
Feb 12, 2018 3.200 3.350 3.200 3.250 188,020 +0.05(+1.56%)
Feb 09, 2018 3.200 3.275 3.150 3.200 566,430 +0.05(+1.59%)
Feb 08, 2018 3.550 3.550 3.150 3.150 839,242 -0.35(-10.00%)
Feb 07, 2018 3.550 3.550 3.475 3.500 203,767 -0.05(-1.41%)
Feb 06, 2018 3.400 3.550 3.400 3.550 275,458 +0.05(+1.43%)
Feb 05, 2018 3.450 3.475 3.450 3.500 258,239 +0.05(+1.45%)
Feb 02, 2018 3.650 3.750 3.450 3.450 560,750 -0.25(-6.76%)
Feb 01, 2018 3.650 3.775 3.650 3.700 282,817 +0.05(+1.37%)
Jan 31, 2018 3.750 3.800 3.650 3.650 392,425 -0.10(-2.67%)
Jan 30, 2018 3.700 3.800 3.700 3.750 219,269 +0.00(+0.00%)
Jan 29, 2018 3.700 3.750 3.600 3.750 337,832 +0.05(+1.35%)
Jan 26, 2018 3.750 3.850 3.650 3.700 281,242 -0.02(-0.67%)
Jan 25, 2018 3.950 3.950 3.650 3.725 792,172 -0.12(-3.25%)
Jan 24, 2018 3.800 3.950 3.800 3.850 362,462 +0.02(+0.65%)
Jan 23, 2018 3.900 3.929 3.800 3.825 245,180 -0.12(-3.16%)
Jan 22, 2018 3.900 4.000 3.900 3.950 153,046 +0.00(+0.00%)
Jan 19, 2018 3.900 4.000 3.900 3.950 133,545 +0.00(+0.00%)
Jan 18, 2018 4.050 4.100 3.950 3.950 94,452 -0.05(-1.25%)
Jan 17, 2018 3.900 4.050 3.900 4.000 306,346 +0.10(+2.56%)
Jan 16, 2018 4.000 4.150 3.900 3.900 308,036 -0.10(-2.50%)
Jan 12, 2018 4.000 4.000 4.000 0 +0.00(+0.00%)
Jan 11, 2018 3.900 4.100 3.875 4.000 508,220 +0.15(+3.90%)
Jan 10, 2018 3.900 4.000 3.850 3.850 263,468 -0.05(-1.28%)
Jan 09, 2018 4.050 4.100 3.900 3.900 338,612 -0.10(-2.50%)
Jan 08, 2018 4.100 4.200 3.950 4.000 990,648 -0.15(-3.61%)
Jan 05, 2018 4.100 4.300 4.052 4.150 513,170 +0.10(+2.47%)
Jan 04, 2018 4.000 4.100 3.950 4.050 622,929 +0.10(+2.53%)
Jan 03, 2018 4.150 4.150 3.850 3.950 747,354 -0.25(-5.95%)
Jan 02, 2018 4.200 4.250 4.101 4.200 345,068 +0.00(+0.00%)
Dec 29, 2017 4.200 4.200 4.200 0 -0.10(-2.33%)
Dec 28, 2017 4.300 4.300 4.250 4.300 163,492 +0.05(+1.18%)
Dec 27, 2017 4.100 4.350 4.100 4.250 159,943 +0.15(+3.66%)
Dec 26, 2017 4.100 4.175 4.050 4.100 171,849 +0.00(+0.00%)
Dec 22, 2017 4.200 4.250 4.050 4.100 261,283 -0.15(-3.53%)
Dec 21, 2017 4.250 4.400 4.200 4.250 584,646 +0.05(+1.19%)
Dec 20, 2017 4.050 4.250 4.050 4.200 831,872 +0.20(+5.00%)
Dec 19, 2017 4.150 4.150 4.000 4.000 1,029,543 -0.15(-3.61%)
Dec 18, 2017 4.300 4.350 4.150 4.150 292,466 -0.15(-3.49%)
Dec 15, 2017 4.300 4.500 4.200 4.300 1,442,267 +0.00(+0.00%)
Dec 14, 2017 4.400 4.400 4.300 4.300 420,991 -0.05(-1.15%)
Dec 13, 2017 4.350 4.450 4.250 4.350 487,024 +0.00(+0.00%)
Dec 12, 2017 4.300 4.450 4.300 4.350 398,434 +0.05(+1.16%)
Dec 11, 2017 4.250 4.350 4.250 4.300 308,343 +0.05(+1.18%)
Dec 08, 2017 4.200 4.400 4.200 4.250 574,397 +0.10(+2.41%)
Dec 07, 2017 4.000 4.200 4.000 4.150 354,474 +0.10(+2.47%)
Dec 06, 2017 4.050 4.100 3.950 4.050 171,946 -0.05(-1.22%)
Dec 05, 2017 4.050 4.150 3.800 4.100 1,303,624 +0.05(+1.23%)
Dec 04, 2017 4.000 4.000 3.900 4.050 271,201 +0.05(+1.25%)
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.