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 (%)
Jul 31, 2012 4.220 4.370 4.210 4.240 919,439 +0.00(+0.00%)
Jul 30, 2012 4.260 4.300 4.210 4.240 473,964 -0.02(-0.47%)
Jul 27, 2012 4.020 4.260 3.950 4.260 649,436 +0.25(+6.23%)
Jul 26, 2012 4.040 4.090 3.970 4.010 499,965 +0.04(+1.01%)
Jul 25, 2012 3.760 4.150 3.760 3.970 772,570 +0.20(+5.31%)
Jul 24, 2012 3.950 3.950 3.760 3.770 462,298 -0.15(-3.83%)
Jul 23, 2012 3.900 3.990 3.870 3.920 339,303 -0.09(-2.24%)
Jul 20, 2012 4.050 4.060 3.980 4.010 368,333 -0.10(-2.43%)
Jul 19, 2012 4.070 4.130 4.050 4.110 230,517 +0.04(+0.98%)
Jul 18, 2012 3.890 4.070 3.870 4.070 443,754 +0.18(+4.63%)
Jul 17, 2012 3.950 3.950 3.830 3.890 310,284 -0.04(-1.02%)
Jul 16, 2012 4.010 4.060 3.890 3.930 357,169 -0.08(-2.00%)
Jul 13, 2012 4.020 4.070 4.000 4.010 449,285 +0.00(+0.00%)
Jul 12, 2012 4.140 4.140 3.960 4.010 592,516 -0.18(-4.30%)
Jul 11, 2012 4.230 4.231 4.150 4.190 445,632 -0.04(-0.95%)
Jul 10, 2012 4.230 4.250 4.200 4.230 334,564 +0.02(+0.48%)
Jul 09, 2012 4.220 4.230 4.180 4.210 503,737 -0.02(-0.47%)
Jul 06, 2012 4.290 4.330 4.230 4.230 433,484 -0.13(-2.98%)
Jul 05, 2012 4.260 4.370 4.260 4.360 420,017 +0.05(+1.16%)
Jul 03, 2012 4.270 4.320 4.190 4.310 543,007 -0.06(-1.37%)
Jul 02, 2012 4.280 4.380 4.190 4.370 519,141 +0.11(+2.58%)
Jun 29, 2012 4.200 4.290 4.070 4.260 667,897 +0.17(+4.16%)
Jun 28, 2012 4.180 4.230 4.040 4.090 426,113 -0.15(-3.54%)
Jun 27, 2012 4.190 4.260 4.170 4.240 416,307 +0.06(+1.44%)
Jun 26, 2012 4.050 4.210 4.030 4.180 984,722 +0.13(+3.21%)
Jun 25, 2012 4.130 4.140 4.000 4.050 764,429 -0.13(-3.11%)
Jun 22, 2012 4.160 4.210 4.100 4.180 1,838,171 +0.07(+1.70%)
Jun 21, 2012 4.290 4.300 4.110 4.110 446,664 -0.17(-3.97%)
Jun 20, 2012 4.230 4.300 4.230 4.280 389,841 +0.07(+1.66%)
Jun 19, 2012 4.230 4.320 4.205 4.210 552,828 +0.01(+0.24%)
Jun 18, 2012 4.190 4.220 4.160 4.200 375,770 -0.03(-0.71%)
Jun 15, 2012 4.160 4.310 4.140 4.230 834,083 +0.05(+1.20%)
Jun 14, 2012 4.140 4.185 4.100 4.180 387,539 +0.07(+1.70%)
Jun 13, 2012 4.210 4.250 4.110 4.110 476,331 -0.09(-2.14%)
Jun 12, 2012 4.260 4.280 4.160 4.200 934,356 +0.03(+0.72%)
Jun 11, 2012 4.500 4.500 4.170 4.170 896,035 -0.25(-5.66%)
Jun 08, 2012 4.370 4.440 4.330 4.420 367,262 +0.04(+0.91%)
Jun 07, 2012 4.460 4.500 4.350 4.380 668,480 -0.01(-0.23%)
Jun 06, 2012 4.370 4.415 4.321 4.390 635,226 +0.06(+1.39%)
Jun 05, 2012 4.140 4.360 4.122 4.330 304,946 +0.15(+3.59%)
Jun 04, 2012 4.190 4.290 4.130 4.180 471,360 +0.02(+0.48%)
Jun 01, 2012 4.260 4.370 4.160 4.160 655,965 -0.23(-5.24%)
May 31, 2012 4.290 4.430 4.180 4.390 932,385 +0.10(+2.33%)
May 30, 2012 4.330 4.380 4.275 4.290 840,533 -0.10(-2.28%)
May 29, 2012 4.290 4.390 4.280 4.390 474,894 +0.14(+3.29%)
May 25, 2012 4.200 4.310 4.152 4.250 400,142 +0.04(+0.95%)
May 24, 2012 4.240 4.300 4.110 4.210 1,185,716 -0.02(-0.47%)
May 23, 2012 4.140 4.240 4.120 4.230 573,021 +0.04(+0.95%)
May 22, 2012 4.290 4.320 4.140 4.190 644,655 -0.11(-2.56%)
May 21, 2012 4.120 4.320 4.100 4.300 482,189 +0.21(+5.13%)
May 18, 2012 4.170 4.210 4.090 4.090 790,719 -0.09(-2.15%)
May 17, 2012 4.260 4.280 4.170 4.180 738,311 -0.08(-1.88%)
May 16, 2012 4.330 4.390 4.260 4.260 440,008 -0.06(-1.39%)
May 15, 2012 4.300 4.370 4.245 4.320 668,662 +0.03(+0.70%)
May 14, 2012 4.170 4.330 4.170 4.290 644,413 +0.06(+1.42%)
May 11, 2012 4.240 4.409 4.210 4.230 781,386 -0.06(-1.40%)
May 10, 2012 4.430 4.470 4.270 4.290 688,532 -0.11(-2.50%)
May 09, 2012 4.310 4.400 4.260 4.400 1,067,273 +0.01(+0.23%)
May 08, 2012 4.250 4.390 4.240 4.390 1,601,816 +0.09(+2.09%)
May 07, 2012 4.370 4.400 4.270 4.300 665,058 -0.10(-2.27%)
May 04, 2012 4.480 4.630 4.390 4.400 616,397 -0.11(-2.44%)
May 03, 2012 4.610 4.660 4.460 4.510 518,335 -0.12(-2.59%)
May 02, 2012 4.670 4.760 4.620 4.630 637,874 -0.08(-1.70%)
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.