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 31, 2016 3.290 3.320 3.240 3.270 1,169,604 -0.04(-1.21%)
Mar 30, 2016 3.290 3.360 3.230 3.310 498,384 +0.01(+0.30%)
Mar 29, 2016 3.150 3.325 3.100 3.300 479,972 +0.11(+3.45%)
Mar 28, 2016 3.230 3.260 3.190 3.190 386,443 -0.04(-1.24%)
Mar 24, 2016 3.170 3.230 3.230 3.230 1,008,000 +0.04(+1.25%)
Mar 23, 2016 3.210 3.290 3.190 3.190 942,699 -0.04(-1.24%)
Mar 22, 2016 3.250 3.264 3.190 3.230 289,478 -0.03(-0.92%)
Mar 21, 2016 3.240 3.300 3.200 3.260 556,877 +0.04(+1.24%)
Mar 18, 2016 3.180 3.250 3.145 3.220 1,545,835 +0.07(+2.22%)
Mar 17, 2016 3.040 3.180 3.000 3.150 525,846 +0.12(+3.96%)
Mar 16, 2016 2.970 3.030 2.910 3.030 309,771 +0.07(+2.36%)
Mar 15, 2016 3.120 3.140 2.850 2.960 720,692 -0.18(-5.73%)
Mar 14, 2016 3.290 3.290 3.120 3.140 394,932 -0.14(-4.27%)
Mar 11, 2016 3.200 3.280 3.175 3.280 323,935 +0.13(+4.13%)
Mar 10, 2016 3.310 3.400 3.135 3.150 330,205 -0.13(-3.96%)
Mar 09, 2016 3.140 3.300 3.140 3.280 916,706 +0.10(+3.14%)
Mar 08, 2016 3.250 3.310 3.150 3.180 516,901 -0.09(-2.75%)
Mar 07, 2016 3.250 3.450 3.230 3.270 959,803 +0.02(+0.62%)
Mar 04, 2016 3.410 3.450 3.240 3.250 546,536 -0.14(-4.13%)
Mar 03, 2016 3.420 3.530 3.310 3.390 596,037 -0.05(-1.45%)
Mar 02, 2016 3.350 3.530 3.320 3.440 744,657 +0.07(+2.08%)
Mar 01, 2016 3.350 3.470 3.350 3.370 696,954 +0.02(+0.60%)
Feb 29, 2016 3.020 3.350 3.020 3.350 1,482,172 +0.31(+10.20%)
Feb 26, 2016 3.200 3.210 3.040 3.040 1,397,500 -0.14(-4.40%)
Feb 25, 2016 3.110 3.180 3.060 3.180 421,660 +0.09(+2.91%)
Feb 24, 2016 2.980 3.120 2.930 3.090 729,926 +0.10(+3.34%)
Feb 23, 2016 3.160 3.190 2.920 2.990 853,365 -0.20(-6.27%)
Feb 22, 2016 3.450 3.500 3.170 3.190 805,789 -0.24(-7.00%)
Feb 19, 2016 3.360 3.460 3.220 3.430 842,714 +0.07(+2.08%)
Feb 18, 2016 3.140 3.400 3.110 3.360 837,565 +0.23(+7.35%)
Feb 17, 2016 3.300 3.550 3.130 3.130 1,201,286 -0.19(-5.72%)
Feb 16, 2016 3.230 3.380 3.205 3.320 506,088 +0.13(+4.08%)
Feb 12, 2016 3.100 3.190 3.190 3.190 593,400 +0.05(+1.59%)
Feb 11, 2016 3.120 3.360 3.035 3.140 2,508,388 -0.00(-0.16%)
Feb 10, 2016 3.130 3.200 3.115 3.145 244,082 +0.02(+0.80%)
Feb 09, 2016 3.080 3.180 3.050 3.120 203,446 -0.01(-0.32%)
Feb 08, 2016 3.060 3.140 3.000 3.130 323,270 +0.04(+1.29%)
Feb 05, 2016 3.260 3.330 3.090 3.090 661,413 -0.20(-6.08%)
Feb 04, 2016 3.200 3.325 3.190 3.290 215,013 +0.09(+2.81%)
Feb 03, 2016 3.150 3.235 3.080 3.200 274,061 +0.09(+2.89%)
Feb 02, 2016 3.270 3.300 3.100 3.110 270,819 -0.18(-5.47%)
Feb 01, 2016 3.270 3.320 3.170 3.290 1,142,078 -0.01(-0.30%)
Jan 29, 2016 3.170 3.500 3.170 3.300 964,867 +0.16(+5.10%)
Jan 28, 2016 3.330 3.370 3.120 3.140 366,892 -0.17(-5.14%)
Jan 27, 2016 3.370 3.420 3.260 3.310 293,707 -0.13(-3.78%)
Jan 26, 2016 3.260 3.470 3.260 3.440 1,792,182 +0.18(+5.52%)
Jan 25, 2016 3.270 3.310 3.210 3.260 325,897 -0.04(-1.21%)
Jan 22, 2016 3.360 3.435 3.270 3.300 310,185 +0.02(+0.61%)
Jan 21, 2016 3.240 3.320 3.200 3.280 375,666 +0.07(+2.18%)
Jan 20, 2016 3.220 3.310 3.130 3.210 892,077 -0.06(-1.83%)
Jan 19, 2016 3.380 3.440 3.240 3.270 530,298 -0.06(-1.80%)
Jan 15, 2016 3.320 3.330 3.330 3.330 843,400 -0.07(-2.06%)
Jan 14, 2016 3.450 3.510 3.320 3.400 802,629 +0.07(+2.10%)
Jan 13, 2016 3.510 3.525 3.270 3.330 1,098,494 -0.10(-2.92%)
Jan 12, 2016 3.520 3.580 3.360 3.430 629,190 -0.07(-2.00%)
Jan 11, 2016 3.460 3.510 3.430 3.500 590,224 +0.04(+1.16%)
Jan 08, 2016 3.520 3.600 3.450 3.460 606,770 -0.07(-1.98%)
Jan 07, 2016 3.580 3.620 3.480 3.530 476,356 -0.11(-3.02%)
Jan 06, 2016 3.640 3.760 3.590 3.640 973,033 -0.04(-1.09%)
Jan 05, 2016 3.930 3.950 3.650 3.680 1,890,904 -0.27(-6.84%)
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.