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 (%)
Nov 28, 2014 7.190 7.210 6.960 7.000 273,422 -0.21(-2.91%)
Nov 26, 2014 7.220 7.210 7.210 7.210 465,000 -0.02(-0.28%)
Nov 25, 2014 6.900 7.240 6.780 7.230 717,974 +0.35(+5.09%)
Nov 24, 2014 6.830 6.880 6.710 6.880 435,733 +0.05(+0.73%)
Nov 21, 2014 6.890 6.930 6.810 6.830 325,254 +0.05(+0.81%)
Nov 20, 2014 6.620 6.780 6.590 6.775 249,401 +0.14(+2.03%)
Nov 19, 2014 6.750 6.775 6.600 6.640 287,530 -0.11(-1.56%)
Nov 18, 2014 6.710 6.870 6.710 6.745 339,209 +0.05(+0.82%)
Nov 17, 2014 6.760 6.835 6.670 6.690 304,858 -0.10(-1.47%)
Nov 14, 2014 6.760 6.840 6.690 6.790 333,923 +0.00(+0.00%)
Nov 13, 2014 6.920 6.970 6.790 6.790 288,045 -0.11(-1.59%)
Nov 12, 2014 6.750 6.910 6.750 6.900 333,655 +0.09(+1.32%)
Nov 11, 2014 6.910 6.910 6.740 6.810 333,033 -0.10(-1.45%)
Nov 10, 2014 7.040 7.040 6.870 6.910 337,520 -0.16(-2.26%)
Nov 07, 2014 7.040 7.070 6.910 7.070 597,250 +0.00(+0.00%)
Nov 06, 2014 6.980 7.130 6.940 7.070 629,150 +0.06(+0.86%)
Nov 05, 2014 6.880 7.050 6.790 7.010 617,947 +0.16(+2.34%)
Nov 04, 2014 6.840 6.900 6.760 6.850 500,179 -0.02(-0.29%)
Nov 03, 2014 6.660 6.920 6.580 6.870 712,812 +0.20(+3.00%)
Oct 31, 2014 6.650 6.750 6.580 6.670 982,063 +0.17(+2.62%)
Oct 30, 2014 6.130 6.530 6.130 6.500 770,286 +0.38(+6.21%)
Oct 29, 2014 6.450 6.450 6.000 6.120 1,190,475 -0.25(-3.92%)
Oct 28, 2014 6.140 6.390 6.120 6.370 831,392 +0.23(+3.75%)
Oct 27, 2014 6.220 6.230 6.050 6.140 426,276 -0.09(-1.44%)
Oct 24, 2014 6.300 6.378 6.150 6.230 298,290 -0.09(-1.42%)
Oct 23, 2014 6.150 6.370 6.150 6.320 687,434 +0.24(+3.95%)
Oct 22, 2014 6.150 6.240 6.040 6.080 523,641 -0.08(-1.30%)
Oct 21, 2014 6.070 6.185 6.000 6.160 501,225 +0.13(+2.16%)
Oct 20, 2014 5.930 6.020 5.904 6.030 969,968 +0.03(+0.50%)
Oct 17, 2014 6.140 6.140 6.000 6.000 542,580 -0.04(-0.74%)
Oct 16, 2014 5.990 6.125 5.900 6.045 576,211 -0.07(-1.06%)
Oct 15, 2014 5.690 6.120 5.640 6.110 834,751 +0.35(+6.08%)
Oct 14, 2014 5.790 5.900 5.740 5.760 617,182 +0.04(+0.70%)
Oct 13, 2014 5.670 5.800 5.605 5.720 972,270 +0.06(+1.06%)
Oct 10, 2014 5.940 5.960 5.660 5.660 1,294,170 -0.35(-5.82%)
Oct 09, 2014 6.180 6.190 5.990 6.010 493,309 -0.19(-3.06%)
Oct 08, 2014 6.090 6.210 5.930 6.200 831,866 +0.12(+1.97%)
Oct 07, 2014 6.220 6.260 6.080 6.080 853,793 -0.14(-2.25%)
Oct 06, 2014 6.350 6.460 6.185 6.220 760,179 -0.14(-2.20%)
Oct 03, 2014 6.430 6.455 6.340 6.360 366,940 +0.01(+0.16%)
Oct 02, 2014 6.230 6.390 6.175 6.350 512,126 +0.14(+2.25%)
Oct 01, 2014 6.300 6.380 6.210 6.210 809,655 -0.13(-2.05%)
Sep 30, 2014 6.460 6.470 6.330 6.340 710,086 -0.11(-1.71%)
Sep 29, 2014 6.310 6.480 6.300 6.450 406,786 +0.06(+0.94%)
Sep 26, 2014 6.340 6.460 6.321 6.390 519,206 +0.04(+0.63%)
Sep 25, 2014 6.500 6.500 6.340 6.350 704,879 -0.10(-1.55%)
Sep 24, 2014 6.410 6.480 6.390 6.450 548,214 +0.04(+0.62%)
Sep 23, 2014 6.470 6.510 6.320 6.410 949,640 -0.07(-1.08%)
Sep 22, 2014 6.580 6.620 6.460 6.480 675,816 -0.12(-1.82%)
Sep 19, 2014 6.700 6.780 6.560 6.600 1,896,828 -0.11(-1.64%)
Sep 18, 2014 6.610 6.730 6.510 6.710 770,077 +0.12(+1.82%)
Sep 17, 2014 6.630 6.705 6.500 6.590 701,236 -0.02(-0.30%)
Sep 16, 2014 6.490 6.630 6.440 6.610 662,375 +0.12(+1.85%)
Sep 15, 2014 6.620 6.730 6.440 6.490 1,895,901 -0.25(-3.71%)
Sep 12, 2014 6.950 7.060 6.720 6.740 1,009,919 -0.23(-3.30%)
Sep 11, 2014 6.800 6.990 6.790 6.970 811,232 +0.04(+0.58%)
Sep 10, 2014 6.910 6.990 6.890 6.930 810,254 +0.03(+0.43%)
Sep 09, 2014 6.970 7.000 6.845 6.900 740,038 -0.12(-1.71%)
Sep 08, 2014 6.850 7.040 6.820 7.020 773,874 +0.14(+2.03%)
Sep 05, 2014 6.760 7.000 6.750 6.880 1,218,992 +0.08(+1.18%)
Sep 04, 2014 6.630 6.865 6.630 6.800 884,246 +0.16(+2.41%)
Sep 03, 2014 6.580 6.650 6.550 6.640 1,167,483 +0.10(+1.53%)
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.