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

Harmonic Inc (NQ: HLIT )

11.39 +0.04 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2010 6.760 6.940 6.670 6.880 736,922 +0.20(+2.99%)
Sep 29, 2010 6.590 6.700 6.540 6.680 601,838 +0.09(+1.37%)
Sep 28, 2010 6.640 6.730 6.500 6.590 1,103,745 -0.01(-0.15%)
Sep 27, 2010 6.650 6.683 6.560 6.600 662,458 -0.03(-0.45%)
Sep 24, 2010 6.600 6.709 6.560 6.630 1,080,264 +0.15(+2.31%)
Sep 23, 2010 6.510 6.690 6.460 6.480 343,541 -0.10(-1.52%)
Sep 22, 2010 6.750 6.880 6.480 6.580 494,671 -0.17(-2.52%)
Sep 21, 2010 7.040 7.040 6.750 6.750 610,874 -0.32(-4.53%)
Sep 20, 2010 6.860 7.070 6.700 7.070 777,229 +0.21(+3.06%)
Sep 17, 2010 6.740 6.920 6.470 6.860 1,003,982 -0.06(-0.87%)
Sep 15, 2010 6.770 6.962 6.300 6.920 815,451 +0.14(+2.06%)
Sep 14, 2010 6.760 6.870 6.600 6.780 455,359 +0.02(+0.30%)
Sep 13, 2010 6.530 6.780 6.500 6.760 674,128 +0.29(+4.48%)
Sep 10, 2010 6.480 6.540 6.410 6.470 420,087 +0.00(+0.00%)
Sep 09, 2010 6.460 6.480 6.300 6.470 369,247 +0.03(+0.47%)
Sep 08, 2010 6.350 6.440 6.310 6.440 494,501 +0.11(+1.74%)
Sep 07, 2010 6.380 6.400 6.275 6.330 387,975 -0.06(-0.94%)
Sep 03, 2010 6.180 6.400 6.140 6.390 447,439 +0.28(+4.58%)
Sep 02, 2010 6.070 6.140 6.010 6.110 243,253 +0.00(+0.00%)
Sep 01, 2010 5.920 6.110 5.901 6.110 638,723 +0.30(+5.16%)
Aug 31, 2010 5.870 5.960 5.730 5.810 495,115 -0.07(-1.19%)
Aug 30, 2010 5.990 6.040 5.870 5.880 492,544 -0.15(-2.49%)
Aug 27, 2010 5.950 6.040 5.820 6.030 450,817 +0.16(+2.73%)
Aug 26, 2010 5.880 5.980 5.830 5.870 442,525 -0.01(-0.17%)
Aug 25, 2010 5.800 5.890 5.740 5.880 599,192 +0.04(+0.68%)
Aug 24, 2010 5.730 5.890 5.700 5.840 586,063 +0.01(+0.17%)
Aug 23, 2010 6.080 6.120 5.830 5.830 554,093 -0.22(-3.64%)
Aug 20, 2010 5.930 6.050 5.820 6.050 546,973 +0.11(+1.85%)
Aug 19, 2010 6.160 6.230 5.910 5.940 578,812 -0.26(-4.19%)
Aug 18, 2010 6.130 6.320 6.100 6.200 545,701 +0.04(+0.65%)
Aug 17, 2010 6.140 6.170 6.080 6.160 469,850 +0.09(+1.48%)
Aug 16, 2010 6.060 6.210 6.030 6.070 366,241 -0.04(-0.65%)
Aug 13, 2010 6.250 6.270 6.100 6.110 393,846 -0.18(-2.86%)
Aug 12, 2010 6.290 6.310 6.120 6.290 451,078 -0.08(-1.26%)
Aug 11, 2010 6.600 6.620 6.340 6.370 563,606 -0.40(-5.91%)
Aug 10, 2010 6.830 6.920 6.640 6.770 415,848 -0.16(-2.31%)
Aug 09, 2010 6.870 6.980 6.810 6.930 413,835 +0.13(+1.91%)
Aug 06, 2010 6.770 6.920 6.620 6.800 426,205 -0.09(-1.31%)
Aug 05, 2010 6.950 7.000 6.881 6.890 410,126 -0.09(-1.29%)
Aug 04, 2010 7.000 7.080 6.940 6.980 623,450 +0.00(+0.00%)
Aug 03, 2010 7.020 7.140 6.910 6.980 839,579 -0.09(-1.27%)
Aug 02, 2010 7.000 7.080 6.900 7.070 1,137,202 +0.10(+1.43%)
Jul 30, 2010 6.500 6.990 6.250 6.970 2,763,479 +1.00(+16.75%)
Jul 29, 2010 6.190 6.250 5.830 5.970 1,321,827 -0.20(-3.24%)
Jul 28, 2010 6.310 6.370 6.120 6.170 410,920 -0.13(-2.06%)
Jul 27, 2010 6.470 6.500 6.250 6.300 497,147 -0.14(-2.17%)
Jul 26, 2010 6.230 6.590 6.210 6.440 894,599 +0.24(+3.87%)
Jul 23, 2010 5.950 6.200 5.929 6.200 484,053 +0.21(+3.51%)
Jul 22, 2010 5.890 5.990 5.820 5.990 432,548 +0.20(+3.45%)
Jul 21, 2010 5.900 5.980 5.770 5.790 330,474 -0.08(-1.36%)
Jul 20, 2010 5.680 5.870 5.620 5.870 313,672 +0.11(+1.91%)
Jul 19, 2010 5.800 5.870 5.730 5.760 270,258 -0.01(-0.17%)
Jul 16, 2010 5.940 5.990 5.760 5.770 567,420 -0.13(-2.20%)
Jul 15, 2010 6.060 6.080 5.900 5.900 793,360 -0.14(-2.32%)
Jul 14, 2010 5.940 6.050 5.890 6.040 528,290 +0.09(+1.51%)
Jul 13, 2010 5.740 5.950 5.690 5.950 510,134 +0.31(+5.50%)
Jul 12, 2010 5.690 5.820 5.590 5.640 278,881 -0.09(-1.57%)
Jul 09, 2010 5.590 5.740 5.570 5.730 216,590 +0.12(+2.14%)
Jul 08, 2010 5.600 5.640 5.540 5.610 353,774 +0.07(+1.26%)
Jul 07, 2010 5.360 5.550 5.350 5.540 467,338 +0.19(+3.55%)
Jul 06, 2010 5.640 5.790 5.340 5.350 677,513 -0.25(-4.46%)
Jul 02, 2010 5.590 5.630 5.350 5.600 1,256,249 +0.03(+0.54%)
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.