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

Harmonic Inc (NQ: HLIT )

11.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Sep 30, 2009 6.720 6.760 6.600 6.680 490,328 -0.06(-0.89%)
Sep 29, 2009 6.810 6.810 6.700 6.740 376,445 -0.04(-0.59%)
Sep 28, 2009 6.660 6.840 6.630 6.780 572,877 +0.14(+2.11%)
Sep 25, 2009 6.690 6.720 6.600 6.640 441,293 -0.05(-0.75%)
Sep 24, 2009 6.900 6.910 6.660 6.690 627,340 -0.16(-2.34%)
Sep 23, 2009 6.840 6.970 6.760 6.850 868,480 +0.03(+0.44%)
Sep 22, 2009 6.860 6.870 6.720 6.820 1,171,797 -0.01(-0.15%)
Sep 21, 2009 6.780 6.890 6.760 6.830 856,368 -0.04(-0.58%)
Sep 18, 2009 6.960 6.990 6.730 6.870 1,157,198 -0.08(-1.15%)
Sep 17, 2009 6.900 7.040 6.860 6.950 875,675 +0.05(+0.72%)
Sep 16, 2009 6.940 6.970 6.800 6.900 1,218,997 -0.04(-0.58%)
Sep 15, 2009 6.850 6.950 6.790 6.940 722,277 +0.05(+0.73%)
Sep 14, 2009 6.810 6.890 6.770 6.890 281,701 +0.00(+0.00%)
Sep 11, 2009 6.950 7.000 6.800 6.890 722,624 -0.10(-1.43%)
Sep 10, 2009 6.720 7.000 6.630 6.990 1,104,683 +0.28(+4.17%)
Sep 09, 2009 6.550 6.750 6.550 6.710 866,588 +0.10(+1.51%)
Sep 08, 2009 6.630 6.630 6.420 6.610 912,395 +0.05(+0.76%)
Sep 04, 2009 6.440 6.640 6.400 6.560 559,484 +0.12(+1.86%)
Sep 03, 2009 6.420 6.490 6.380 6.440 506,518 +0.03(+0.47%)
Sep 02, 2009 6.460 6.490 6.370 6.410 527,697 -0.09(-1.38%)
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.