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

Harmonic Inc (NQ: HLIT )

11.39 +0.04 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 28, 2002 3.160 3.900 3.100 3.659 1,212,500 +0.56(+18.03%)
Jun 27, 2002 3.060 3.350 2.940 3.100 1,015,000 +0.11(+3.68%)
Jun 26, 2002 2.650 3.020 2.600 2.990 991,900 +0.04(+1.36%)
Jun 25, 2002 3.440 3.480 2.950 2.950 918,000 -0.51(-14.74%)
Jun 21, 2002 3.600 3.720 3.350 3.460 2,012,600 +0.04(+1.17%)
Jun 20, 2002 4.220 4.380 3.410 3.420 1,913,600 -0.83(-19.53%)
Jun 19, 2002 4.250 4.460 4.180 4.250 1,458,200 -0.06(-1.39%)
Jun 18, 2002 4.550 4.580 4.099 4.310 2,654,800 -0.16(-3.58%)
Jun 17, 2002 5.080 5.081 4.420 4.470 1,566,500 -0.51(-10.24%)
Jun 14, 2002 5.050 5.300 4.890 4.980 1,198,700 -0.31(-5.86%)
Jun 12, 2002 5.450 5.480 5.050 5.290 982,600 -0.24(-4.34%)
Jun 11, 2002 5.790 5.970 5.460 5.530 438,400 -0.26(-4.49%)
Jun 10, 2002 5.650 6.050 5.520 5.790 748,200 +0.16(+2.84%)
Jun 07, 2002 5.390 6.000 5.240 5.630 604,900 +0.08(+1.44%)
Jun 06, 2002 5.820 5.860 5.550 5.550 569,600 -0.26(-4.48%)
Jun 05, 2002 5.850 6.290 5.610 5.810 1,089,700 -0.03(-0.51%)
May 31, 2002 6.190 6.270 5.800 5.840 1,051,600 -0.65(-10.02%)
May 28, 2002 6.440 6.570 6.080 6.490 1,106,400 +0.17(+2.69%)
May 27, 2002 6.850 6.850 6.310 6.320 925,400 -0.06(-0.94%)
May 24, 2002 6.850 6.850 6.420 6.380 923,300 -0.62(-8.86%)
May 23, 2002 7.000 7.050 6.501 7.000 1,041,500 +0.09(+1.30%)
May 22, 2002 6.880 7.160 6.690 6.910 1,097,400 -0.12(-1.71%)
May 21, 2002 7.750 7.780 6.770 7.030 2,364,000 -0.67(-8.70%)
May 20, 2002 8.460 8.490 7.650 7.700 775,600 -1.00(-11.49%)
May 17, 2002 8.700 8.800 8.490 8.700 614,700 +0.05(+0.58%)
May 16, 2002 8.450 8.800 8.210 8.650 589,200 +0.04(+0.46%)
May 15, 2002 8.200 8.870 8.100 8.610 817,700 +0.23(+2.74%)
May 14, 2002 7.900 8.440 7.850 8.380 757,900 +0.72(+9.40%)
May 13, 2002 7.320 7.810 7.050 7.660 541,300 +0.41(+5.66%)
May 10, 2002 7.450 7.600 7.056 7.250 641,000 -0.26(-3.46%)
May 09, 2002 7.990 8.000 7.410 7.510 452,000 -0.43(-5.42%)
May 08, 2002 7.310 7.970 7.300 7.940 868,000 +1.03(+14.91%)
May 07, 2002 7.600 7.600 6.880 6.910 658,200 -0.64(-8.48%)
May 06, 2002 7.600 7.800 7.500 7.550 645,400 -0.12(-1.56%)
May 03, 2002 7.900 8.000 7.490 7.670 1,545,700 -0.33(-4.13%)
May 02, 2002 7.990 8.130 7.850 8.000 773,500 -0.01(-0.12%)
May 01, 2002 8.100 8.200 7.700 8.010 1,153,800 -0.04(-0.50%)
Apr 30, 2002 7.705 8.150 7.640 8.050 1,759,300 +0.35(+4.55%)
Apr 29, 2002 8.160 8.300 7.500 7.700 1,672,100 -0.45(-5.52%)
Apr 26, 2002 8.850 8.850 7.780 8.150 3,184,300 -0.80(-8.94%)
Apr 25, 2002 10.10 10.10 8.420 8.950 6,084,000 -1.81(-16.82%)
Apr 24, 2002 10.79 11.22 10.45 10.76 1,036,300 +0.10(+0.94%)
Apr 23, 2002 10.70 11.15 10.57 10.66 622,700 +0.01(+0.09%)
Apr 22, 2002 11.20 11.21 10.55 10.65 559,000 -0.67(-5.92%)
Apr 19, 2002 11.11 11.38 10.67 11.32 1,273,700 +0.37(+3.38%)
Apr 18, 2002 10.88 11.19 10.35 10.95 1,035,200 +0.20(+1.86%)
Apr 17, 2002 10.79 10.87 10.50 10.75 1,180,100 +0.10(+0.94%)
Apr 16, 2002 10.36 10.89 10.35 10.65 1,162,400 +0.45(+4.41%)
Apr 15, 2002 10.82 10.88 10.08 10.20 1,145,200 -0.54(-5.03%)
Apr 12, 2002 10.30 10.84 10.29 10.74 748,700 +0.55(+5.40%)
Apr 11, 2002 11.00 11.00 10.15 10.19 836,300 -0.92(-8.28%)
Apr 10, 2002 11.25 11.50 10.79 11.11 468,400 -0.08(-0.71%)
Apr 09, 2002 11.56 11.79 11.18 11.19 490,300 -0.32(-2.78%)
Apr 08, 2002 11.04 11.66 10.91 11.51 813,600 +0.27(+2.40%)
Apr 05, 2002 11.73 11.98 11.18 11.24 595,800 -0.41(-3.52%)
Apr 04, 2002 11.47 12.20 11.41 11.65 1,076,600 +0.20(+1.75%)
Apr 03, 2002 11.52 11.75 11.10 11.45 1,883,200 +0.83(+7.82%)
Apr 02, 2002 11.25 11.54 10.30 10.62 1,082,900 -0.66(-5.85%)
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.