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, 2021 8.800 8.895 8.705 8.750 455,861 +0.01(+0.11%)
Sep 29, 2021 8.850 8.890 8.660 8.740 504,210 -0.09(-1.02%)
Sep 28, 2021 9.040 9.060 8.830 8.830 573,862 -0.28(-3.07%)
Sep 27, 2021 9.040 9.200 9.040 9.110 331,560 +0.11(+1.22%)
Sep 24, 2021 9.020 9.120 8.905 9.000 389,807 -0.04(-0.44%)
Sep 23, 2021 8.940 9.130 8.860 9.040 557,115 +0.15(+1.69%)
Sep 22, 2021 8.815 8.975 8.810 8.890 341,498 +0.13(+1.48%)
Sep 21, 2021 8.850 8.890 8.680 8.760 395,625 -0.01(-0.11%)
Sep 20, 2021 8.810 8.940 8.675 8.770 627,850 -0.21(-2.34%)
Sep 17, 2021 9.070 9.130 8.815 8.980 1,690,260 -0.05(-0.55%)
Sep 16, 2021 8.940 9.070 8.875 9.030 541,961 +0.04(+0.44%)
Sep 15, 2021 8.910 8.990 8.680 8.990 968,082 +0.06(+0.67%)
Sep 14, 2021 9.170 9.240 8.760 8.930 1,283,218 -0.27(-2.93%)
Sep 13, 2021 9.020 9.400 8.860 9.200 1,067,843 +0.32(+3.60%)
Sep 10, 2021 9.020 9.160 8.850 8.880 642,889 -0.08(-0.89%)
Sep 09, 2021 9.020 9.025 8.890 8.960 716,717 -0.06(-0.67%)
Sep 08, 2021 8.940 9.110 8.840 9.020 519,132 -0.02(-0.22%)
Sep 07, 2021 9.190 9.245 8.980 9.040 723,267 -0.16(-1.74%)
Sep 03, 2021 9.370 9.460 9.180 9.200 482,288 -0.23(-2.44%)
Sep 02, 2021 9.220 9.540 9.170 9.430 548,927 +0.23(+2.50%)
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.