Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	6.520	6.750	6.490	6.500	612,409	+0.08(+1.25%)
Mar 30, 2009	6.440	6.630	6.210	6.420	604,123	-0.57(-8.15%)
Mar 26, 2009	6.560	7.000	6.470	6.990	1,115,279	+0.49(+7.54%)
Mar 25, 2009	6.470	6.540	6.230	6.500	1,107,040	+0.20(+3.17%)
Mar 24, 2009	6.400	6.500	6.280	6.300	768,904	-0.21(-3.23%)
Mar 23, 2009	6.200	6.520	5.980	6.510	1,448,044	+0.71(+12.24%)
Mar 20, 2009	6.230	6.240	5.750	5.800	735,114	-0.36(-5.84%)
Mar 19, 2009	6.380	6.380	6.120	6.160	522,722	-0.16(-2.53%)
Mar 18, 2009	5.890	6.360	5.730	6.320	939,809	+0.40(+6.76%)
Mar 17, 2009	5.490	5.920	5.420	5.920	714,464	+0.44(+8.03%)
Mar 16, 2009	5.780	5.800	5.460	5.480	945,615	-0.23(-4.03%)
Mar 13, 2009	5.580	5.790	5.560	5.710	757,877	+0.02(+0.35%)
Mar 12, 2009	5.270	5.700	5.183	5.690	1,043,859	+0.50(+9.63%)
Mar 11, 2009	5.050	5.270	4.960	5.190	638,823	+0.16(+3.18%)
Mar 10, 2009	4.530	5.040	4.530	5.030	910,951	+0.44(+9.59%)
Mar 09, 2009	4.550	4.740	4.500	4.590	702,516	+0.00(+0.00%)
Mar 06, 2009	4.770	4.770	4.460	4.590	780,820	+0.02(+0.44%)
Mar 05, 2009	4.930	5.000	4.560	4.570	970,394	-0.47(-9.33%)
Mar 04, 2009	5.080	5.170	4.940	5.040	813,666	-0.09(-1.75%)

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.