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, 2018 3.950 3.950 3.850 3.850 143,087 -0.05(-1.28%)
May 30, 2018 3.900 3.950 3.775 3.900 467,810 +0.05(+1.30%)
May 29, 2018 3.900 3.950 3.750 3.850 266,739 -0.05(-1.28%)
May 25, 2018 3.900 3.900 3.900 0 +0.00(+0.00%)
May 24, 2018 3.950 4.000 3.850 3.900 770,231 -0.10(-2.50%)
May 23, 2018 3.950 4.050 3.950 4.000 617,313 +0.00(+0.00%)
May 22, 2018 4.050 4.100 4.000 4.000 435,200 +0.00(+0.00%)
May 21, 2018 3.950 4.100 3.950 4.000 984,475 +0.05(+1.27%)
May 18, 2018 3.900 4.050 3.850 3.950 541,980 +0.10(+2.60%)
May 17, 2018 3.800 4.050 3.750 3.850 1,063,319 +0.00(+0.00%)
May 16, 2018 3.750 3.900 3.750 3.850 491,867 +0.10(+2.67%)
May 15, 2018 3.750 3.800 3.725 3.750 523,688 +0.00(+0.00%)
May 14, 2018 3.750 3.850 3.711 3.750 356,302 -0.05(-1.32%)
May 11, 2018 3.750 3.850 3.750 3.800 309,271 +0.00(+0.00%)
May 10, 2018 3.650 3.825 3.650 3.800 625,065 +0.15(+4.11%)
May 09, 2018 3.550 3.750 3.368 3.650 4,237,048 +0.10(+2.82%)
May 08, 2018 3.700 3.850 3.450 3.550 723,522 -0.10(-2.74%)
May 07, 2018 3.450 3.800 3.400 3.650 2,742,250 +0.25(+7.35%)
May 04, 2018 3.600 3.600 3.350 3.400 705,330 -0.20(-5.56%)
May 03, 2018 3.700 3.750 3.550 3.600 761,150 -0.10(-2.70%)
May 02, 2018 4.000 4.000 3.650 3.700 1,092,960 -0.25(-6.33%)
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.