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

Harmonic Inc (NQ: HLIT )

11.70 +0.06 (+0.56%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 20, 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 (%)
Aug 30, 2019 6.630 6.660 6.540 6.590 308,000 -0.07(-1.05%)
Aug 29, 2019 6.710 6.820 6.640 6.660 388,259 +0.02(+0.30%)
Aug 28, 2019 6.510 6.700 6.480 6.640 282,625 +0.09(+1.37%)
Aug 27, 2019 6.470 6.610 6.460 6.550 507,831 +0.09(+1.39%)
Aug 26, 2019 6.590 6.690 6.430 6.460 822,208 -0.10(-1.52%)
Aug 23, 2019 6.730 6.730 6.510 6.560 499,100 -0.19(-2.81%)
Aug 22, 2019 6.910 6.910 6.715 6.750 310,534 -0.18(-2.60%)
Aug 21, 2019 6.900 6.940 6.710 6.930 369,592 +0.08(+1.17%)
Aug 20, 2019 6.590 6.890 6.560 6.850 866,033 +0.08(+1.18%)
Aug 19, 2019 6.730 6.850 6.720 6.770 422,952 +0.11(+1.65%)
Aug 16, 2019 6.610 6.680 6.500 6.660 721,000 +0.07(+1.06%)
Aug 15, 2019 6.800 6.800 6.580 6.590 683,941 -0.21(-3.09%)
Aug 14, 2019 6.780 6.860 6.630 6.800 670,482 -0.08(-1.16%)
Aug 13, 2019 7.000 7.100 6.830 6.880 889,578 -0.13(-1.85%)
Aug 12, 2019 7.100 7.140 7.005 7.010 462,058 -0.13(-1.82%)
Aug 09, 2019 7.220 7.250 7.075 7.140 627,200 -0.09(-1.24%)
Aug 08, 2019 7.240 7.390 7.190 7.230 509,322 +0.04(+0.56%)
Aug 07, 2019 7.180 7.250 7.130 7.190 667,154 -0.07(-0.96%)
Aug 06, 2019 7.200 7.330 7.180 7.260 557,379 +0.11(+1.54%)
Aug 05, 2019 7.220 7.270 7.080 7.150 588,069 -0.18(-2.46%)
Aug 02, 2019 7.350 7.350 7.160 7.330 603,200 -0.02(-0.27%)
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.