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 29, 2019 5.520 5.520 5.390 5.420 504,900 -0.07(-1.28%)
Mar 28, 2019 5.660 5.680 5.470 5.490 311,823 -0.16(-2.83%)
Mar 27, 2019 5.690 5.730 5.610 5.650 460,645 -0.05(-0.88%)
Mar 26, 2019 5.660 5.720 5.620 5.700 358,557 +0.08(+1.42%)
Mar 25, 2019 5.460 5.640 5.410 5.620 351,142 +0.08(+1.44%)
Mar 22, 2019 5.620 5.690 5.530 5.540 340,200 -0.14(-2.46%)
Mar 21, 2019 5.650 5.740 5.650 5.680 197,338 +0.02(+0.35%)
Mar 20, 2019 5.650 5.740 5.620 5.660 304,428 -0.01(-0.18%)
Mar 19, 2019 5.670 5.700 5.630 5.670 224,763 +0.01(+0.18%)
Mar 18, 2019 5.610 5.700 5.610 5.660 268,667 +0.05(+0.89%)
Mar 15, 2019 5.670 5.680 5.590 5.610 914,400 -0.05(-0.88%)
Mar 14, 2019 5.680 5.680 5.620 5.660 338,038 +0.00(+0.00%)
Mar 13, 2019 5.680 5.700 5.640 5.660 223,464 +0.00(+0.00%)
Mar 12, 2019 5.650 5.700 5.590 5.660 306,801 +0.01(+0.18%)
Mar 11, 2019 5.600 5.700 5.600 5.650 387,189 +0.04(+0.71%)
Mar 08, 2019 5.470 5.620 5.460 5.610 238,700 +0.09(+1.63%)
Mar 07, 2019 5.570 5.600 5.510 5.520 217,763 -0.05(-0.90%)
Mar 06, 2019 5.590 5.600 5.485 5.570 331,371 -0.01(-0.18%)
Mar 05, 2019 5.520 5.650 5.500 5.580 507,266 +0.05(+0.90%)
Mar 04, 2019 5.520 5.570 5.480 5.530 315,327 +0.05(+0.91%)
Mar 01, 2019 5.520 5.520 5.445 5.480 248,000 -0.04(-0.72%)
Feb 28, 2019 5.510 5.540 5.460 5.520 240,469 -0.01(-0.18%)
Feb 27, 2019 5.480 5.530 5.470 5.530 407,363 +0.05(+0.91%)
Feb 26, 2019 5.500 5.540 5.470 5.480 214,287 -0.02(-0.36%)
Feb 25, 2019 5.580 5.630 5.480 5.500 327,398 -0.04(-0.72%)
Feb 22, 2019 5.500 5.740 5.480 5.540 572,600 +0.09(+1.65%)
Feb 21, 2019 5.400 5.520 5.350 5.450 285,083 +0.12(+2.25%)
Feb 20, 2019 5.310 5.430 5.310 5.330 360,989 -0.02(-0.37%)
Feb 19, 2019 5.460 5.460 5.320 5.350 428,907 -0.14(-2.55%)
Feb 15, 2019 5.410 5.540 5.350 5.490 449,900 +0.09(+1.67%)
Feb 14, 2019 5.410 5.560 5.370 5.400 508,180 +0.08(+1.50%)
Feb 13, 2019 5.270 5.380 5.250 5.320 280,643 +0.04(+0.76%)
Feb 12, 2019 5.380 5.380 5.240 5.280 331,296 -0.08(-1.49%)
Feb 11, 2019 5.350 5.400 5.335 5.360 295,767 +0.00(+0.00%)
Feb 08, 2019 5.300 5.380 5.260 5.360 459,200 +0.01(+0.19%)
Feb 07, 2019 5.290 5.360 5.160 5.350 661,542 +0.09(+1.71%)
Feb 06, 2019 4.970 5.280 4.960 5.260 909,729 +0.29(+5.84%)
Feb 05, 2019 4.900 5.040 4.520 4.970 1,663,841 -0.43(-7.96%)
Feb 04, 2019 5.260 5.400 5.260 5.400 556,727 +0.09(+1.69%)
Feb 01, 2019 5.300 5.390 5.250 5.310 622,000 +0.02(+0.38%)
Jan 31, 2019 5.160 5.300 5.120 5.290 261,275 +0.13(+2.52%)
Jan 30, 2019 5.140 5.170 5.090 5.160 191,015 +0.02(+0.39%)
Jan 29, 2019 5.100 5.150 5.060 5.140 192,128 +0.03(+0.59%)
Jan 28, 2019 5.040 5.130 5.040 5.110 225,800 -0.01(-0.20%)
Jan 25, 2019 4.980 5.130 4.970 5.120 333,600 +0.15(+3.02%)
Jan 24, 2019 4.860 5.050 4.860 4.970 229,967 +0.12(+2.47%)
Jan 23, 2019 4.870 4.960 4.840 4.850 224,048 +0.01(+0.21%)
Jan 22, 2019 5.040 5.060 4.790 4.840 411,155 -0.24(-4.72%)
Jan 18, 2019 4.950 5.100 4.800 5.080 718,300 +0.12(+2.42%)
Jan 17, 2019 4.790 5.010 4.770 4.960 372,885 +0.14(+2.90%)
Jan 16, 2019 4.790 4.910 4.775 4.820 198,904 +0.02(+0.42%)
Jan 15, 2019 4.670 4.850 4.670 4.800 212,892 +0.13(+2.78%)
Jan 14, 2019 4.740 4.750 4.580 4.670 294,718 -0.13(-2.71%)
Jan 11, 2019 4.720 4.810 4.650 4.800 662,000 -0.04(-0.83%)
Jan 10, 2019 4.980 5.050 4.770 4.840 340,850 -0.18(-3.59%)
Jan 09, 2019 5.010 5.110 4.950 5.020 424,454 +0.01(+0.20%)
Jan 08, 2019 4.900 5.080 4.870 5.010 330,156 +0.13(+2.66%)
Jan 07, 2019 4.820 4.950 4.820 4.880 338,112 +0.04(+0.83%)
Jan 04, 2019 4.550 4.850 4.550 4.840 499,900 +0.32(+7.08%)
Jan 03, 2019 4.720 4.740 4.510 4.520 530,291 -0.29(-6.03%)
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.