Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	10.55	10.64	10.38	10.61	1,333,235	+0.03(+0.28%)
Sep 27, 2007	10.67	10.69	10.57	10.58	578,412	-0.03(-0.28%)
Sep 26, 2007	10.64	10.86	10.55	10.61	697,040	+0.04(+0.38%)
Sep 25, 2007	10.31	10.69	10.31	10.57	665,767	+0.22(+2.13%)
Sep 24, 2007	10.58	10.81	10.27	10.35	1,371,629	-0.20(-1.90%)
Sep 21, 2007	10.66	10.69	10.49	10.55	1,089,639	-0.01(-0.09%)
Sep 20, 2007	10.43	10.74	10.43	10.56	645,536	+0.10(+0.96%)
Sep 19, 2007	10.74	10.79	10.40	10.46	1,669,269	-0.18(-1.69%)
Sep 18, 2007	10.26	10.82	10.23	10.64	3,273,582	+0.44(+4.31%)
Sep 17, 2007	10.05	10.29	9.990	10.20	2,485,265	+0.14(+1.39%)
Sep 14, 2007	10.04	10.08	9.990	10.06	990,785	-0.04(-0.40%)
Sep 13, 2007	10.18	10.30	10.05	10.10	1,186,051	-0.02(-0.20%)
Sep 12, 2007	10.38	10.39	10.10	10.12	1,042,521	-0.26(-2.50%)
Sep 11, 2007	9.920	10.41	9.850	10.38	2,078,058	+0.53(+5.38%)
Sep 10, 2007	9.960	10.08	9.580	9.850	1,280,707	-0.09(-0.91%)
Sep 07, 2007	9.750	10.10	9.750	9.940	1,416,069	-0.06(-0.60%)
Sep 06, 2007	10.00	10.18	9.930	10.00	1,134,606	-0.03(-0.30%)
Sep 05, 2007	10.26	10.38	10.02	10.03	1,944,435	-0.30(-2.90%)

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.