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, 2011 4.290 4.448 4.250 4.260 925,868 -0.13(-2.96%)
Sep 29, 2011 4.370 4.620 4.210 4.390 834,889 +0.14(+3.29%)
Sep 28, 2011 4.550 4.630 4.250 4.250 975,323 -0.28(-6.18%)
Sep 27, 2011 4.440 4.690 4.330 4.530 1,125,723 +0.20(+4.62%)
Sep 26, 2011 4.370 4.540 4.200 4.330 1,158,955 -0.01(-0.23%)
Sep 23, 2011 4.330 4.420 4.250 4.340 887,196 +0.01(+0.23%)
Sep 22, 2011 4.240 4.370 4.190 4.330 1,384,163 -0.07(-1.59%)
Sep 21, 2011 4.570 4.690 4.400 4.400 1,095,118 -0.16(-3.51%)
Sep 20, 2011 4.750 4.830 4.550 4.560 805,627 -0.15(-3.18%)
Sep 19, 2011 4.730 4.800 4.630 4.710 828,630 -0.09(-1.87%)
Sep 16, 2011 4.940 4.950 4.740 4.800 3,144,036 -0.10(-2.04%)
Sep 15, 2011 4.870 4.990 4.850 4.900 763,985 +0.08(+1.66%)
Sep 14, 2011 4.770 4.900 4.610 4.820 2,295,243 +0.13(+2.77%)
Sep 13, 2011 4.550 4.700 4.450 4.690 1,189,671 +0.15(+3.30%)
Sep 12, 2011 4.440 4.600 4.400 4.540 995,931 +0.03(+0.67%)
Sep 09, 2011 4.560 4.680 4.410 4.510 1,541,685 -0.12(-2.59%)
Sep 08, 2011 4.790 5.030 4.570 4.630 1,586,848 -0.17(-3.54%)
Sep 07, 2011 4.580 4.830 4.560 4.800 1,554,633 +0.32(+7.14%)
Sep 06, 2011 4.500 4.610 4.440 4.480 1,438,171 -0.11(-2.40%)
Sep 02, 2011 4.620 4.750 4.580 4.590 1,145,964 -0.13(-2.75%)
Sep 01, 2011 4.790 4.880 4.700 4.720 1,416,036 -0.05(-1.05%)
Aug 31, 2011 4.920 4.960 4.760 4.770 2,035,476 -0.11(-2.25%)
Aug 30, 2011 4.880 4.940 4.785 4.880 1,718,257 -0.04(-0.81%)
Aug 29, 2011 4.940 5.038 4.830 4.920 1,784,200 +0.07(+1.44%)
Aug 26, 2011 4.730 4.965 4.690 4.850 1,246,347 +0.07(+1.46%)
Aug 25, 2011 4.950 4.990 4.730 4.780 1,318,342 -0.12(-2.45%)
Aug 24, 2011 4.940 4.970 4.700 4.900 1,291,598 -0.07(-1.41%)
Aug 23, 2011 4.700 5.001 4.592 4.970 1,518,515 +0.31(+6.65%)
Aug 22, 2011 4.910 4.930 4.600 4.660 1,578,160 -0.08(-1.69%)
Aug 19, 2011 4.820 5.030 4.735 4.740 1,575,309 -0.20(-4.05%)
Aug 18, 2011 5.100 5.140 4.870 4.940 1,992,675 -0.35(-6.62%)
Aug 17, 2011 5.460 5.490 5.250 5.290 1,252,549 -0.12(-2.22%)
Aug 16, 2011 5.530 5.560 5.350 5.410 796,934 -0.17(-3.05%)
Aug 15, 2011 5.460 5.590 5.260 5.580 376,539 +0.18(+3.33%)
Aug 12, 2011 5.460 5.497 5.220 5.400 962,423 -0.02(-0.37%)
Aug 11, 2011 5.050 5.500 4.900 5.420 1,820,808 +0.54(+11.07%)
Aug 10, 2011 5.110 5.290 4.850 4.880 1,490,855 -0.43(-8.10%)
Aug 09, 2011 5.130 5.310 4.730 5.310 1,688,832 +0.31(+6.20%)
Aug 08, 2011 5.370 5.595 4.990 5.000 2,034,104 -0.55(-9.91%)
Aug 05, 2011 5.550 5.690 5.340 5.550 1,668,422 +0.11(+2.02%)
Aug 04, 2011 5.550 5.630 5.440 5.440 1,542,601 -0.18(-3.20%)
Aug 03, 2011 5.580 5.640 5.360 5.620 763,623 +0.07(+1.26%)
Aug 02, 2011 5.530 5.650 5.530 5.550 1,277,446 -0.00(-0.09%)
Aug 01, 2011 5.530 5.650 5.340 5.555 1,354,458 +0.12(+2.30%)
Jul 29, 2011 5.360 5.460 5.275 5.430 2,016,244 -0.01(-0.18%)
Jul 28, 2011 5.800 5.910 5.410 5.440 3,555,687 -0.36(-6.21%)
Jul 27, 2011 6.100 6.240 5.800 5.800 1,401,071 -0.37(-6.00%)
Jul 26, 2011 6.050 6.170 6.010 6.170 1,598,367 +0.14(+2.32%)
Jul 25, 2011 6.110 6.200 6.000 6.030 1,540,246 -0.17(-2.74%)
Jul 22, 2011 6.149 6.480 5.910 6.200 2,623,868 -0.26(-4.02%)
Jul 21, 2011 6.970 7.060 6.350 6.460 5,425,636 -0.60(-8.50%)
Jul 20, 2011 7.050 7.120 6.810 7.060 456,902 -0.02(-0.28%)
Jul 19, 2011 6.880 7.080 6.730 7.080 488,015 +0.25(+3.66%)
Jul 18, 2011 6.790 6.860 6.700 6.830 662,539 -0.01(-0.15%)
Jul 15, 2011 6.710 6.950 6.670 6.840 691,026 +0.15(+2.24%)
Jul 14, 2011 6.850 6.940 6.660 6.690 797,640 -0.16(-2.34%)
Jul 13, 2011 6.900 7.000 6.830 6.850 507,109 -0.02(-0.29%)
Jul 12, 2011 6.850 6.940 6.820 6.870 725,841 +0.01(+0.15%)
Jul 11, 2011 6.990 7.040 6.850 6.860 749,994 -0.24(-3.38%)
Jul 08, 2011 7.160 7.239 7.040 7.100 526,493 -0.15(-2.07%)
Jul 07, 2011 7.180 7.300 7.130 7.250 906,960 +0.12(+1.68%)
Jul 06, 2011 7.190 7.230 7.060 7.130 843,988 -0.10(-1.38%)
Jul 05, 2011 7.400 7.450 7.210 7.230 737,295 -0.23(-3.08%)
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.