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

Harmonic Inc (NQ: HLIT )

11.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2010 6.500 6.990 6.250 6.970 2,763,479 +1.00(+16.75%)
Jul 29, 2010 6.190 6.250 5.830 5.970 1,321,827 -0.20(-3.24%)
Jul 28, 2010 6.310 6.370 6.120 6.170 410,920 -0.13(-2.06%)
Jul 27, 2010 6.470 6.500 6.250 6.300 497,147 -0.14(-2.17%)
Jul 26, 2010 6.230 6.590 6.210 6.440 894,599 +0.24(+3.87%)
Jul 23, 2010 5.950 6.200 5.929 6.200 484,053 +0.21(+3.51%)
Jul 22, 2010 5.890 5.990 5.820 5.990 432,548 +0.20(+3.45%)
Jul 21, 2010 5.900 5.980 5.770 5.790 330,474 -0.08(-1.36%)
Jul 20, 2010 5.680 5.870 5.620 5.870 313,672 +0.11(+1.91%)
Jul 19, 2010 5.800 5.870 5.730 5.760 270,258 -0.01(-0.17%)
Jul 16, 2010 5.940 5.990 5.760 5.770 567,420 -0.13(-2.20%)
Jul 15, 2010 6.060 6.080 5.900 5.900 793,360 -0.14(-2.32%)
Jul 14, 2010 5.940 6.050 5.890 6.040 528,290 +0.09(+1.51%)
Jul 13, 2010 5.740 5.950 5.690 5.950 510,134 +0.31(+5.50%)
Jul 12, 2010 5.690 5.820 5.590 5.640 278,881 -0.09(-1.57%)
Jul 09, 2010 5.590 5.740 5.570 5.730 216,590 +0.12(+2.14%)
Jul 08, 2010 5.600 5.640 5.540 5.610 353,774 +0.07(+1.26%)
Jul 07, 2010 5.360 5.550 5.350 5.540 467,338 +0.19(+3.55%)
Jul 06, 2010 5.640 5.790 5.340 5.350 677,513 -0.25(-4.46%)
Jul 02, 2010 5.590 5.630 5.350 5.600 1,256,249 +0.03(+0.54%)
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.