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 30, 2008 9.640 9.730 9.470 9.510 1,536,108 -0.13(-1.35%)
Jun 27, 2008 9.860 10.04 9.620 9.640 2,627,067 -0.22(-2.23%)
Jun 26, 2008 10.00 10.13 9.780 9.860 966,555 -0.28(-2.76%)
Jun 25, 2008 9.850 10.23 9.840 10.14 1,288,161 +0.30(+3.05%)
Jun 24, 2008 9.900 10.08 9.830 9.840 1,356,248 -0.15(-1.50%)
Jun 23, 2008 10.14 10.26 9.960 9.990 764,843 -0.13(-1.28%)
Jun 20, 2008 10.55 10.58 10.00 10.12 2,577,657 -0.44(-4.17%)
Jun 19, 2008 10.40 10.60 10.34 10.56 1,318,232 +0.12(+1.15%)
Jun 18, 2008 10.20 10.49 10.11 10.44 1,811,118 +0.20(+1.95%)
Jun 17, 2008 10.23 10.43 10.13 10.24 1,708,761 +0.08(+0.79%)
Jun 16, 2008 9.910 10.19 9.650 10.16 1,897,519 +0.25(+2.52%)
Jun 13, 2008 9.610 9.910 9.610 9.910 1,141,047 +0.34(+3.55%)
Jun 12, 2008 9.590 9.810 9.390 9.570 1,508,267 +0.07(+0.74%)
Jun 11, 2008 9.810 9.900 9.500 9.500 1,098,907 -0.32(-3.26%)
Jun 10, 2008 9.850 9.950 9.670 9.820 1,252,749 -0.02(-0.20%)
Jun 09, 2008 10.00 10.05 9.740 9.840 1,704,491 -0.16(-1.60%)
Jun 06, 2008 9.910 10.13 9.730 10.00 1,578,633 +0.01(+0.10%)
Jun 05, 2008 9.730 10.35 9.710 9.990 2,833,263 +0.44(+4.61%)
Jun 04, 2008 9.180 9.640 9.180 9.550 1,532,977 +0.38(+4.14%)
Jun 03, 2008 9.310 9.460 9.010 9.170 999,465 -0.09(-0.97%)
Jun 02, 2008 9.570 9.770 9.110 9.260 1,887,818 -0.36(-3.74%)
May 30, 2008 9.290 9.700 9.120 9.620 2,088,414 +0.32(+3.44%)
May 29, 2008 9.120 9.320 9.100 9.300 1,033,430 +0.13(+1.42%)
May 28, 2008 9.140 9.195 9.060 9.170 707,071 +0.08(+0.88%)
May 27, 2008 9.020 9.190 8.900 9.090 879,077 +0.12(+1.34%)
May 26, 2008 9.050 9.140 8.880 8.970 1,254,092 +0.00(+0.00%)
May 23, 2008 9.050 9.140 8.880 8.970 1,254,092 -0.18(-1.97%)
May 22, 2008 9.250 9.560 9.070 9.150 3,102,301 -0.06(-0.65%)
May 21, 2008 8.780 9.410 8.770 9.210 4,111,862 +0.47(+5.38%)
May 20, 2008 8.670 8.860 8.620 8.740 2,163,192 +0.06(+0.69%)
May 19, 2008 8.500 8.870 8.460 8.680 3,157,858 +0.14(+1.64%)
May 16, 2008 8.660 8.900 8.360 8.540 3,716,239 +0.37(+4.53%)
May 15, 2008 8.070 8.220 8.050 8.170 682,340 +0.10(+1.24%)
May 14, 2008 8.000 8.270 8.000 8.070 1,104,026 +0.07(+0.88%)
May 13, 2008 8.020 8.070 7.980 8.000 1,310,198 -0.02(-0.25%)
May 12, 2008 7.930 8.100 7.930 8.020 1,585,268 +0.12(+1.52%)
May 09, 2008 8.000 8.000 7.870 7.900 1,575,069 -0.10(-1.25%)
May 08, 2008 7.970 8.060 7.900 8.000 1,941,098 +0.03(+0.38%)
May 07, 2008 7.730 8.070 7.690 7.970 2,225,676 +0.26(+3.37%)
May 06, 2008 7.750 7.790 7.650 7.710 2,083,248 -0.05(-0.64%)
May 05, 2008 7.880 7.970 7.730 7.760 1,347,361 -0.10(-1.27%)
May 02, 2008 8.180 8.218 7.820 7.860 1,928,392 -0.29(-3.56%)
May 01, 2008 8.250 8.410 8.100 8.150 1,998,324 -0.12(-1.45%)
Apr 30, 2008 8.330 8.430 8.210 8.270 1,725,307 -0.07(-0.84%)
Apr 29, 2008 8.510 8.550 8.270 8.340 1,408,671 -0.19(-2.23%)
Apr 28, 2008 8.590 8.670 8.460 8.530 1,400,728 -0.06(-0.70%)
Apr 25, 2008 8.560 8.690 8.470 8.590 1,910,378 +0.05(+0.59%)
Apr 24, 2008 8.770 8.800 8.300 8.540 4,211,474 +0.01(+0.12%)
Apr 23, 2008 8.200 8.550 8.160 8.530 1,613,475 +0.43(+5.31%)
Apr 22, 2008 8.240 8.300 7.970 8.100 1,249,774 -0.22(-2.64%)
Apr 21, 2008 8.340 8.400 8.140 8.320 1,681,289 -0.11(-1.30%)
Apr 18, 2008 8.140 8.470 8.062 8.430 1,237,084 +0.45(+5.64%)
Apr 17, 2008 8.110 8.110 7.860 7.980 904,535 -0.15(-1.85%)
Apr 16, 2008 7.790 8.160 7.740 8.130 1,334,733 +0.48(+6.27%)
Apr 15, 2008 7.610 7.680 7.470 7.650 916,502 +0.06(+0.79%)
Apr 14, 2008 7.560 7.800 7.520 7.590 950,610 +0.01(+0.13%)
Apr 11, 2008 7.580 7.713 7.530 7.580 863,432 -0.17(-2.19%)
Apr 10, 2008 7.780 7.950 7.710 7.750 1,187,201 -0.05(-0.64%)
Apr 09, 2008 8.040 8.060 7.750 7.800 708,464 -0.16(-2.01%)
Apr 08, 2008 7.810 7.970 7.810 7.960 382,220 +0.12(+1.53%)
Apr 07, 2008 8.050 8.100 7.810 7.840 641,049 -0.17(-2.12%)
Apr 04, 2008 8.070 8.100 7.930 8.010 738,253 -0.02(-0.25%)
Apr 03, 2008 7.880 8.060 7.800 8.030 868,502 +0.14(+1.77%)
Apr 02, 2008 7.910 8.160 7.800 7.890 1,456,385 -0.04(-0.50%)
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.