Indicators

Harmonic Inc (NQ: HLIT )

11.71 +0.13 (+1.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.400	6.450	6.250	6.390	752,100	-0.02(-0.31%)
May 27, 2004	6.480	6.614	6.260	6.410	1,628,900	+0.01(+0.16%)
May 26, 2004	5.780	6.400	5.730	6.400	2,593,600	+0.71(+12.48%)
May 25, 2004	5.540	5.690	5.460	5.690	1,561,500	+0.18(+3.27%)
May 24, 2004	5.430	5.550	5.400	5.510	1,879,400	+0.18(+3.38%)
May 21, 2004	5.670	5.750	5.280	5.330	1,882,100	-0.24(-4.27%)
May 20, 2004	5.820	5.910	5.530	5.568	929,500	-0.20(-3.50%)
May 19, 2004	5.790	5.970	5.700	5.770	1,460,200	+0.10(+1.76%)
May 18, 2004	5.700	5.930	5.560	5.670	1,086,800	+0.04(+0.71%)
May 17, 2004	5.800	5.850	5.520	5.630	972,700	-0.24(-4.09%)
May 14, 2004	6.160	6.190	5.850	5.870	1,242,700	-0.13(-2.17%)
May 13, 2004	6.150	6.250	5.870	6.000	1,270,300	-0.11(-1.80%)
May 12, 2004	6.130	6.190	5.750	6.110	1,277,500	+0.01(+0.16%)
May 11, 2004	5.720	6.120	5.710	6.100	2,047,700	+0.50(+8.93%)
May 10, 2004	6.310	6.310	5.600	5.600	2,517,500	-0.71(-11.25%)
May 07, 2004	6.420	6.800	6.300	6.310	1,408,500	-0.13(-2.02%)
May 06, 2004	6.990	7.000	6.400	6.440	1,889,100	-0.65(-9.17%)
May 05, 2004	7.200	7.480	7.090	7.090	1,121,600	+0.04(+0.57%)
May 04, 2004	6.680	7.350	6.630	7.050	1,211,700	+0.41(+6.17%)

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.