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, 2020 5.780 5.790 5.490 5.580 669,600 -0.25(-4.29%)
Jul 30, 2020 5.750 5.910 5.580 5.830 701,212 -0.03(-0.51%)
Jul 29, 2020 5.700 5.880 5.620 5.860 639,539 +0.37(+6.74%)
Jul 28, 2020 5.610 5.670 5.490 5.490 355,041 -0.14(-2.49%)
Jul 27, 2020 5.560 5.670 5.530 5.630 527,874 +0.09(+1.62%)
Jul 24, 2020 5.580 5.750 5.495 5.540 713,700 -0.10(-1.77%)
Jul 23, 2020 5.250 5.670 5.100 5.640 753,757 +0.37(+7.02%)
Jul 22, 2020 5.050 5.305 5.050 5.270 603,002 +0.22(+4.36%)
Jul 21, 2020 5.020 5.090 4.980 5.050 370,775 +0.11(+2.23%)
Jul 20, 2020 4.850 4.990 4.850 4.940 413,368 +0.07(+1.44%)
Jul 17, 2020 4.800 4.960 4.800 4.870 523,200 +0.02(+0.41%)
Jul 16, 2020 4.810 4.860 4.720 4.850 309,845 +0.03(+0.62%)
Jul 15, 2020 4.750 4.910 4.720 4.820 493,584 +0.08(+1.69%)
Jul 14, 2020 4.680 4.800 4.630 4.740 345,385 +0.08(+1.72%)
Jul 13, 2020 4.830 4.830 4.650 4.660 323,322 -0.12(-2.51%)
Jul 10, 2020 4.680 4.795 4.630 4.780 261,400 +0.11(+2.36%)
Jul 09, 2020 4.700 4.810 4.590 4.670 389,793 -0.03(-0.64%)
Jul 08, 2020 4.750 4.790 4.610 4.700 391,195 -0.06(-1.26%)
Jul 07, 2020 4.930 4.930 4.720 4.760 336,750 -0.21(-4.23%)
Jul 06, 2020 4.970 5.010 4.890 4.970 303,356 +0.11(+2.26%)
Jul 02, 2020 4.840 4.990 4.800 4.860 496,300 +0.11(+2.32%)
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.