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 (%)
Aug 31, 2020 5.840 5.955 5.770 5.900 452,436 +0.02(+0.34%)
Aug 28, 2020 5.700 5.950 5.650 5.880 305,500 +0.00(+0.00%)
Aug 27, 2020 5.990 6.000 5.850 5.880 249,225 -0.10(-1.67%)
Aug 26, 2020 6.080 6.120 5.930 5.980 350,717 -0.14(-2.29%)
Aug 25, 2020 5.970 6.130 5.890 6.120 446,525 +0.20(+3.38%)
Aug 24, 2020 5.780 5.940 5.760 5.920 446,015 +0.12(+2.16%)
Aug 21, 2020 6.050 6.060 5.670 5.795 2,992,700 -0.28(-4.53%)
Aug 20, 2020 6.030 6.140 5.870 6.070 733,351 +0.02(+0.33%)
Aug 19, 2020 6.270 6.345 6.050 6.050 1,018,686 -0.16(-2.50%)
Aug 18, 2020 6.440 6.460 6.150 6.205 968,597 -0.25(-3.95%)
Aug 17, 2020 6.620 6.720 6.440 6.460 525,761 -0.26(-3.87%)
Aug 14, 2020 6.630 6.815 6.586 6.720 371,400 +0.03(+0.45%)
Aug 13, 2020 6.690 6.750 6.540 6.690 354,861 -0.07(-1.04%)
Aug 12, 2020 6.660 6.890 6.640 6.760 567,585 +0.12(+1.88%)
Aug 11, 2020 6.590 6.840 6.590 6.635 636,389 +0.08(+1.14%)
Aug 10, 2020 6.610 6.730 6.510 6.560 477,870 -0.09(-1.35%)
Aug 07, 2020 6.470 6.730 6.440 6.650 657,500 +0.16(+2.47%)
Aug 06, 2020 6.500 6.610 6.360 6.490 705,061 -0.02(-0.31%)
Aug 05, 2020 6.850 6.900 6.280 6.510 2,192,451 -0.51(-7.26%)
Aug 04, 2020 6.500 7.370 6.300 7.020 5,700,523 +1.40(+24.91%)
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.