Indicators

Harmonic Inc (NQ: HLIT )

11.49 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.670	5.780	5.520	5.760	907,164	+0.13(+2.31%)
May 28, 2009	5.600	5.730	5.420	5.630	1,248,277	+0.06(+1.08%)
May 27, 2009	5.720	5.790	5.550	5.570	779,901	-0.18(-3.13%)
May 26, 2009	5.170	5.850	5.170	5.750	1,916,108	+0.56(+10.79%)
May 22, 2009	5.190	5.270	5.130	5.190	616,487	+0.02(+0.39%)
May 21, 2009	5.300	5.380	5.070	5.170	752,150	-0.17(-3.18%)
May 20, 2009	5.280	5.530	5.280	5.340	1,148,559	+0.06(+1.14%)
May 19, 2009	5.210	5.400	5.150	5.280	985,792	+0.07(+1.34%)
May 18, 2009	5.220	5.300	5.100	5.210	999,007	+0.05(+0.97%)
May 15, 2009	5.260	5.330	5.100	5.160	907,040	-0.10(-1.90%)
May 14, 2009	5.110	5.310	5.080	5.260	858,539	+0.15(+2.94%)
May 13, 2009	5.360	5.390	5.080	5.110	1,316,924	-0.32(-5.89%)
May 12, 2009	5.560	5.650	5.330	5.430	1,082,428	-0.11(-1.99%)
May 11, 2009	5.780	5.830	5.500	5.540	1,371,388	-0.33(-5.62%)
May 08, 2009	5.710	5.930	5.680	5.870	1,697,026	+0.17(+2.98%)
May 07, 2009	6.140	6.140	5.450	5.700	2,188,329	-0.30(-5.00%)
May 06, 2009	6.110	6.150	5.820	6.000	2,086,555	-0.05(-0.83%)
May 05, 2009	6.330	6.330	5.800	6.050	6,856,536	-1.68(-21.73%)
May 04, 2009	7.780	7.850	7.610	7.730	913,566	+0.12(+1.58%)

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.