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 (%)
Jul 31, 2008 7.820 7.840 7.620 7.790 2,562,498 +0.11(+1.43%)
Jul 30, 2008 7.980 8.000 7.560 7.680 2,930,028 -0.13(-1.66%)
Jul 29, 2008 7.810 8.260 7.520 7.810 10,342,962 -1.83(-18.98%)
Jul 28, 2008 9.520 9.780 9.470 9.640 1,301,476 -0.04(-0.41%)
Jul 25, 2008 9.560 9.750 9.510 9.680 1,075,569 +0.12(+1.26%)
Jul 24, 2008 9.660 9.660 9.480 9.560 762,788 -0.04(-0.42%)
Jul 23, 2008 9.410 9.720 9.360 9.600 1,098,125 +0.14(+1.48%)
Jul 22, 2008 9.460 9.500 9.310 9.460 967,976 -0.07(-0.73%)
Jul 21, 2008 9.570 9.590 9.380 9.530 431,361 -0.01(-0.10%)
Jul 18, 2008 9.640 9.640 9.350 9.540 539,842 -0.12(-1.24%)
Jul 17, 2008 9.680 9.770 9.460 9.660 634,740 +0.03(+0.31%)
Jul 16, 2008 9.410 9.650 9.270 9.630 1,016,259 +0.24(+2.56%)
Jul 15, 2008 9.220 9.580 9.180 9.390 840,884 -0.05(-0.53%)
Jul 14, 2008 9.430 9.530 9.230 9.440 1,064,702 +0.05(+0.53%)
Jul 11, 2008 9.280 9.520 9.145 9.390 926,869 -0.01(-0.11%)
Jul 10, 2008 9.180 9.680 9.160 9.400 1,207,195 +0.23(+2.51%)
Jul 09, 2008 9.440 9.480 9.170 9.170 891,333 -0.24(-2.55%)
Jul 08, 2008 9.180 9.470 9.070 9.410 937,663 +0.21(+2.28%)
Jul 07, 2008 9.270 9.440 9.050 9.200 903,385 +0.00(+0.00%)
Jul 04, 2008 9.270 9.280 8.970 9.200 682,379 +0.00(+0.00%)
Jul 03, 2008 9.270 9.280 8.970 9.200 682,379 -0.07(-0.76%)
Jul 02, 2008 9.600 9.620 9.220 9.270 1,113,587 -0.34(-3.54%)
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.