Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harmonic Inc (NQ: HLIT )

9.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 9.780 9.870 9.610 9.820 1,099,406 +0.09(+0.92%)
Mar 29, 2007 9.920 10.00 9.540 9.730 1,200,473 -0.11(-1.12%)
Mar 28, 2007 9.670 9.890 9.570 9.840 1,766,766 +0.11(+1.13%)
Mar 27, 2007 10.03 10.09 9.640 9.730 2,181,736 -0.36(-3.57%)
Mar 26, 2007 10.35 10.39 10.05 10.09 1,542,649 -0.30(-2.89%)
Mar 23, 2007 10.29 10.59 10.29 10.39 1,109,848 +0.10(+0.97%)
Mar 22, 2007 10.35 10.43 10.25 10.29 651,372 -0.12(-1.15%)
Mar 21, 2007 10.50 10.50 10.20 10.41 1,625,667 -0.09(-0.86%)
Mar 20, 2007 10.42 10.57 10.25 10.50 910,424 +0.10(+0.96%)
Mar 19, 2007 10.29 10.55 10.29 10.40 762,542 +0.08(+0.78%)
Mar 16, 2007 10.36 10.50 10.20 10.32 1,128,288 -0.06(-0.58%)
Mar 15, 2007 10.33 10.59 10.25 10.38 1,334,677 +0.11(+1.07%)
Mar 14, 2007 10.49 10.69 9.900 10.27 2,097,681 -0.25(-2.38%)
Mar 13, 2007 11.02 10.96 10.49 10.52 1,784,754 -0.50(-4.54%)
Mar 12, 2007 10.63 11.07 10.32 11.02 3,236,407 +0.66(+6.37%)
Mar 09, 2007 10.58 10.70 10.15 10.36 1,954,362 -0.07(-0.67%)
Mar 08, 2007 10.00 10.50 10.00 10.43 2,762,704 +0.57(+5.78%)
Mar 07, 2007 9.620 9.910 9.580 9.860 1,746,829 +0.42(+4.45%)
Mar 06, 2007 9.270 9.480 9.260 9.440 1,043,740 +0.27(+2.94%)
Mar 05, 2007 9.350 9.480 9.070 9.170 1,305,239 -0.35(-3.68%)
Mar 02, 2007 9.380 10.00 9.345 9.520 3,314,613 +0.11(+1.17%)
Mar 01, 2007 8.650 9.480 8.530 9.410 3,779,007 +0.60(+6.81%)
Feb 28, 2007 9.000 9.090 8.780 8.810 1,376,938 -0.20(-2.22%)
Feb 27, 2007 9.130 9.160 8.950 9.010 2,080,760 -0.29(-3.12%)
Feb 26, 2007 9.250 9.360 9.120 9.300 1,644,688 +0.20(+2.20%)
Feb 23, 2007 9.140 9.210 8.960 9.100 695,944 -0.08(-0.87%)
Feb 22, 2007 9.150 9.260 9.110 9.180 987,683 +0.02(+0.22%)
Feb 21, 2007 8.890 9.200 8.800 9.160 1,433,919 +0.24(+2.69%)
Feb 20, 2007 8.920 9.020 8.670 8.920 1,428,431 +0.12(+1.36%)
Feb 16, 2007 9.010 9.010 8.750 8.800 1,262,362 -0.21(-2.33%)
Feb 15, 2007 8.880 9.040 8.770 9.010 931,020 +0.16(+1.81%)
Feb 14, 2007 8.760 9.000 8.760 8.850 804,418 +0.11(+1.26%)
Feb 13, 2007 8.900 8.920 8.650 8.740 1,471,958 -0.12(-1.35%)
Feb 12, 2007 9.080 9.160 8.860 8.860 960,461 -0.25(-2.74%)
Feb 09, 2007 9.290 9.350 9.050 9.110 1,038,098 -0.17(-1.83%)
Feb 08, 2007 9.360 9.360 9.180 9.280 830,911 -0.07(-0.75%)
Feb 07, 2007 9.250 9.360 9.180 9.350 1,166,177 +0.10(+1.08%)
Feb 06, 2007 9.250 9.260 9.140 9.250 1,016,125 +0.02(+0.22%)
Feb 05, 2007 9.150 9.260 9.053 9.230 1,174,356 +0.05(+0.54%)
Feb 02, 2007 9.010 9.250 8.950 9.180 1,215,977 +0.19(+2.11%)
Feb 01, 2007 9.100 9.190 8.540 8.990 2,649,333 -0.06(-0.66%)
Jan 31, 2007 8.860 9.110 8.750 9.050 3,102,160 +0.10(+1.12%)
Jan 30, 2007 9.000 9.020 8.820 8.950 953,499 -0.04(-0.44%)
Jan 29, 2007 8.810 9.100 8.800 8.990 1,246,738 +0.12(+1.35%)
Jan 26, 2007 8.620 8.920 8.330 8.870 1,184,632 +0.28(+3.26%)
Jan 25, 2007 8.850 8.910 8.460 8.590 997,626 -0.27(-3.05%)
Jan 24, 2007 8.720 8.980 8.690 8.860 895,279 +0.18(+2.07%)
Jan 23, 2007 8.270 8.900 8.230 8.680 2,003,424 +0.37(+4.45%)
Jan 22, 2007 8.190 8.350 8.060 8.310 814,039 +0.13(+1.59%)
Jan 19, 2007 8.100 8.265 8.080 8.180 739,657 +0.04(+0.49%)
Jan 18, 2007 8.280 8.320 8.060 8.140 765,662 -0.03(-0.37%)
Jan 17, 2007 8.290 8.350 8.140 8.170 691,307 -0.14(-1.68%)
Jan 16, 2007 8.420 8.440 8.260 8.310 1,135,255 -0.04(-0.48%)
Jan 12, 2007 8.250 8.460 8.150 8.350 1,981,898 +0.19(+2.33%)
Jan 11, 2007 7.520 8.180 7.480 8.160 2,435,127 +0.81(+11.02%)
Jan 10, 2007 7.110 7.370 7.110 7.350 700,466 +0.18(+2.51%)
Jan 09, 2007 7.210 7.320 7.040 7.170 879,033 -0.02(-0.28%)
Jan 08, 2007 7.290 7.290 7.160 7.190 582,151 -0.09(-1.24%)
Jan 05, 2007 7.450 7.450 7.240 7.280 776,659 -0.20(-2.67%)
Jan 04, 2007 7.220 7.510 7.200 7.480 623,230 +0.20(+2.75%)
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.