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, 2019 5.260 5.330 5.210 5.220 528,000 -0.08(-1.60%)
May 30, 2019 5.280 5.335 5.260 5.305 302,294 +0.02(+0.47%)
May 29, 2019 5.340 5.380 5.230 5.280 532,014 -0.12(-2.22%)
May 28, 2019 5.400 5.450 5.380 5.400 349,407 +0.02(+0.37%)
May 24, 2019 5.400 5.430 5.300 5.380 296,100 +0.02(+0.37%)
May 23, 2019 5.360 5.400 5.300 5.360 327,576 -0.04(-0.74%)
May 22, 2019 5.450 5.530 5.370 5.400 192,739 -0.07(-1.28%)
May 21, 2019 5.490 5.520 5.450 5.470 318,617 +0.02(+0.37%)
May 20, 2019 5.490 5.530 5.420 5.450 258,828 -0.05(-0.91%)
May 17, 2019 5.580 5.610 5.500 5.500 364,300 -0.12(-2.14%)
May 16, 2019 5.550 5.630 5.550 5.620 301,913 +0.06(+1.08%)
May 15, 2019 5.470 5.610 5.450 5.560 358,098 +0.09(+1.65%)
May 14, 2019 5.630 5.660 5.440 5.470 370,407 -0.15(-2.67%)
May 13, 2019 5.620 5.670 5.590 5.620 342,067 -0.07(-1.23%)
May 10, 2019 5.710 5.770 5.605 5.690 633,000 -0.04(-0.70%)
May 09, 2019 5.790 5.830 5.730 5.730 470,998 -0.11(-1.88%)
May 08, 2019 5.780 5.855 5.760 5.840 475,979 +0.06(+1.04%)
May 07, 2019 5.690 5.790 5.690 5.780 460,447 +0.02(+0.35%)
May 06, 2019 5.660 5.770 5.640 5.760 362,545 +0.02(+0.35%)
May 03, 2019 5.670 5.850 5.670 5.740 782,900 +0.06(+1.06%)
May 02, 2019 5.560 5.690 5.550 5.680 596,903 +0.10(+1.79%)
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.