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 30, 2019	6.670	6.690	6.415	6.580	1,245,391	-0.12(-1.79%)
Sep 27, 2019	6.460	6.725	6.425	6.700	871,500	+0.24(+3.72%)
Sep 26, 2019	6.670	6.740	6.390	6.460	343,551	-0.22(-3.29%)
Sep 25, 2019	6.520	6.720	6.400	6.680	776,820	+0.15(+2.30%)
Sep 24, 2019	6.700	6.780	6.500	6.530	497,497	-0.17(-2.54%)
Sep 23, 2019	6.860	6.909	6.700	6.700	256,401	-0.20(-2.90%)
Sep 20, 2019	6.710	6.910	6.710	6.900	1,033,400	+0.20(+2.99%)
Sep 19, 2019	6.760	6.900	6.610	6.700	1,026,901	-0.04(-0.59%)
Sep 18, 2019	6.840	6.840	6.530	6.740	502,382	-0.01(-0.15%)
Sep 17, 2019	6.820	6.820	6.700	6.750	322,144	-0.10(-1.46%)
Sep 16, 2019	6.840	7.010	6.830	6.850	548,963	-0.02(-0.29%)
Sep 13, 2019	6.830	6.980	6.770	6.870	322,100	+0.05(+0.73%)
Sep 12, 2019	6.750	6.950	6.690	6.820	1,142,548	+0.06(+0.89%)
Sep 11, 2019	6.720	7.300	6.660	6.760	6,538,029	+0.10(+1.50%)
Sep 10, 2019	6.570	6.740	6.460	6.660	311,989	+0.06(+0.91%)
Sep 09, 2019	6.610	6.690	6.493	6.600	506,553	+0.00(+0.00%)
Sep 06, 2019	6.750	6.810	6.580	6.600	293,900	-0.12(-1.79%)
Sep 05, 2019	6.580	6.790	6.550	6.720	553,667	+0.19(+2.91%)
Sep 04, 2019	6.540	6.610	6.460	6.530	222,731	+0.04(+0.62%)

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.