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 (%)
Sep 30, 2015 5.830 5.870 5.770 5.800 264,169 +0.03(+0.52%)
Sep 29, 2015 5.840 5.900 5.750 5.770 281,089 -0.07(-1.20%)
Sep 28, 2015 5.870 5.960 5.840 5.840 247,649 -0.05(-0.85%)
Sep 25, 2015 5.930 5.970 5.830 5.890 376,999 +0.01(+0.17%)
Sep 24, 2015 5.820 5.910 5.765 5.880 318,078 +0.04(+0.68%)
Sep 23, 2015 5.760 5.890 5.710 5.840 302,886 +0.12(+2.10%)
Sep 22, 2015 5.820 5.840 5.680 5.720 315,605 -0.13(-2.22%)
Sep 21, 2015 5.900 5.995 5.830 5.850 245,517 -0.02(-0.34%)
Sep 18, 2015 6.030 6.110 5.850 5.870 789,436 -0.23(-3.77%)
Sep 17, 2015 6.170 6.190 6.060 6.100 284,242 -0.04(-0.65%)
Sep 16, 2015 6.040 6.250 5.932 6.140 216,354 +0.02(+0.33%)
Sep 15, 2015 6.050 6.140 6.040 6.120 224,692 +0.10(+1.66%)
Sep 14, 2015 6.120 6.130 5.990 6.020 304,414 -0.09(-1.47%)
Sep 11, 2015 6.120 6.260 6.050 6.110 390,958 -0.04(-0.65%)
Sep 10, 2015 5.930 6.260 5.778 6.150 880,008 +0.55(+9.82%)
Sep 09, 2015 5.710 5.790 5.600 5.600 337,894 -0.08(-1.41%)
Sep 08, 2015 5.660 5.760 5.640 5.680 275,361 +0.08(+1.43%)
Sep 04, 2015 5.650 5.600 5.600 5.600 258,300 -0.09(-1.58%)
Sep 03, 2015 5.660 5.770 5.650 5.690 384,564 -0.01(-0.18%)
Sep 02, 2015 5.690 5.710 5.610 5.700 260,706 +0.06(+1.06%)
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.