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

Harmonic Inc (NQ: HLIT )

11.91 +0.42 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2016 2.890 2.920 2.815 2.860 340,790 -0.02(-0.69%)
May 27, 2016 2.860 2.880 2.880 2.880 214,500 +0.01(+0.35%)
May 26, 2016 2.920 2.920 2.840 2.870 400,928 -0.02(-0.69%)
May 25, 2016 2.710 2.920 2.710 2.890 528,446 +0.19(+7.04%)
May 24, 2016 2.610 2.710 2.560 2.700 1,672,705 +0.13(+5.06%)
May 23, 2016 2.610 2.690 2.570 2.570 250,590 -0.05(-1.91%)
May 20, 2016 2.580 2.640 2.530 2.620 359,363 +0.06(+2.34%)
May 19, 2016 2.680 2.680 2.510 2.560 491,160 -0.12(-4.48%)
May 18, 2016 2.670 2.730 2.610 2.680 642,710 +0.01(+0.37%)
May 17, 2016 2.840 2.870 2.670 2.670 778,456 -0.18(-6.32%)
May 16, 2016 2.930 2.960 2.820 2.850 474,720 -0.09(-3.06%)
May 13, 2016 3.070 3.130 2.930 2.940 843,731 -0.13(-4.23%)
May 12, 2016 3.110 3.125 3.060 3.070 455,848 -0.04(-1.29%)
May 11, 2016 3.200 3.280 2.900 3.110 3,181,177 -0.22(-6.61%)
May 10, 2016 3.330 3.400 3.270 3.330 380,055 +0.01(+0.30%)
May 09, 2016 3.300 3.420 3.290 3.320 303,351 +0.02(+0.61%)
May 06, 2016 3.330 3.465 3.235 3.300 272,238 -0.03(-0.90%)
May 05, 2016 3.450 3.585 3.300 3.330 489,934 -0.08(-2.35%)
May 04, 2016 3.440 3.570 3.405 3.410 446,924 -0.06(-1.73%)
May 03, 2016 3.450 3.500 3.440 3.470 314,778 -0.01(-0.29%)
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.