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 (%)
Dec 30, 2016 5.000 5.000 5.000 0 -0.10(-1.96%)
Dec 29, 2016 5.250 5.325 5.000 5.100 322,919 -0.10(-1.92%)
Dec 28, 2016 5.250 5.300 5.100 5.200 346,743 -0.05(-0.95%)
Dec 27, 2016 5.150 5.350 5.150 5.250 207,663 +0.05(+0.96%)
Dec 23, 2016 5.200 5.200 5.200 0 +0.05(+0.97%)
Dec 22, 2016 5.350 5.400 5.100 5.150 287,523 -0.20(-3.74%)
Dec 21, 2016 5.350 5.400 5.150 5.350 326,158 -0.05(-0.93%)
Dec 20, 2016 5.350 5.450 5.250 5.400 472,203 +0.10(+1.89%)
Dec 19, 2016 5.350 5.550 5.250 5.300 503,380 -0.05(-0.93%)
Dec 16, 2016 5.100 5.400 4.975 5.350 1,071,697 +0.30(+5.94%)
Dec 15, 2016 4.800 5.175 4.750 5.050 626,753 +0.20(+4.12%)
Dec 14, 2016 5.100 5.300 4.800 4.850 458,201 -0.35(-6.73%)
Dec 13, 2016 5.000 5.337 4.950 5.200 453,464 +0.25(+5.05%)
Dec 12, 2016 5.100 5.200 4.950 4.950 610,219 -0.20(-3.88%)
Dec 09, 2016 5.150 5.250 5.050 5.150 435,812 +0.05(+0.98%)
Dec 08, 2016 5.250 5.300 5.100 5.100 481,674 -0.10(-1.92%)
Dec 07, 2016 5.250 5.325 5.000 5.200 560,393 -0.05(-0.95%)
Dec 06, 2016 4.950 5.350 4.950 5.250 925,845 +0.50(+10.53%)
Dec 05, 2016 4.850 4.975 4.700 4.750 390,411 -0.10(-2.06%)
Dec 02, 2016 4.950 4.950 4.700 4.850 307,213 -0.10(-2.02%)
Dec 01, 2016 4.650 5.000 4.600 4.950 887,767 +0.30(+6.45%)
Nov 30, 2016 4.750 4.875 4.500 4.650 474,623 -0.05(-1.06%)
Nov 29, 2016 4.650 4.850 4.600 4.700 354,385 +0.05(+1.08%)
Nov 28, 2016 4.750 4.800 4.500 4.650 354,593 -0.05(-1.06%)
Nov 25, 2016 4.700 4.750 4.650 4.700 205,389 -0.05(-1.05%)
Nov 23, 2016 4.750 4.750 4.750 0 +0.05(+1.06%)
Nov 22, 2016 4.700 4.750 4.500 4.700 321,749 +0.05(+1.08%)
Nov 21, 2016 4.800 4.800 4.300 4.650 560,760 +0.10(+2.20%)
Nov 18, 2016 4.700 4.850 4.450 4.550 458,529 -0.15(-3.19%)
Nov 17, 2016 4.900 4.950 4.715 4.700 382,018 -0.20(-4.08%)
Nov 16, 2016 4.600 4.950 4.400 4.900 820,680 +0.30(+6.52%)
Nov 15, 2016 5.050 5.050 4.600 4.600 510,034 -0.45(-8.91%)
Nov 14, 2016 5.050 5.100 4.850 5.050 595,752 +0.15(+3.06%)
Nov 11, 2016 4.250 5.000 4.050 4.900 1,045,846 +0.40(+8.89%)
Nov 10, 2016 4.600 4.850 3.800 4.500 3,780,910 -0.85(-15.89%)
Nov 09, 2016 4.800 5.350 4.758 5.350 597,431 +0.40(+8.08%)
Nov 08, 2016 4.950 5.075 4.750 4.950 288,208 +0.05(+1.02%)
Nov 07, 2016 4.850 5.025 4.750 4.900 534,486 +0.15(+3.16%)
Nov 04, 2016 4.900 5.000 4.650 4.750 484,743 -0.15(-3.06%)
Nov 03, 2016 4.800 5.050 4.750 4.900 313,390 +0.15(+3.16%)
Nov 02, 2016 5.050 5.150 4.750 4.750 460,018 -0.25(-5.00%)
Nov 01, 2016 5.050 5.150 4.950 5.000 332,295 -0.10(-1.96%)
Oct 31, 2016 4.950 5.150 4.900 5.100 474,275 +0.10(+2.00%)
Oct 28, 2016 4.650 5.300 4.600 5.000 513,010 +0.15(+3.09%)
Oct 27, 2016 5.100 5.194 4.850 4.850 362,616 -0.30(-5.83%)
Oct 26, 2016 5.200 5.350 5.150 5.150 311,836 -0.15(-2.83%)
Oct 25, 2016 5.350 5.500 5.150 5.300 315,029 -0.10(-1.85%)
Oct 24, 2016 5.550 5.550 5.300 5.400 245,571 -0.05(-0.92%)
Oct 21, 2016 5.400 5.450 5.350 5.450 356,186 +0.00(+0.00%)
Oct 20, 2016 5.450 5.600 5.300 5.450 211,793 +0.05(+0.93%)
Oct 19, 2016 5.500 5.550 5.300 5.400 337,498 -0.15(-2.70%)
Oct 18, 2016 5.550 5.700 5.350 5.550 920,581 +0.10(+1.83%)
Oct 17, 2016 5.250 5.550 5.250 5.450 364,062 +0.13(+2.44%)
Oct 14, 2016 5.500 5.570 5.280 5.320 605,449 -0.15(-2.74%)
Oct 13, 2016 5.500 5.610 5.409 5.470 466,190 -0.09(-1.62%)
Oct 12, 2016 5.690 5.730 5.520 5.560 385,213 -0.11(-1.94%)
Oct 11, 2016 5.880 5.920 5.610 5.670 383,513 -0.23(-3.90%)
Oct 10, 2016 5.800 6.080 5.760 5.900 352,156 -0.01(-0.17%)
Oct 07, 2016 6.000 6.030 5.800 5.910 420,111 -0.02(-0.34%)
Oct 06, 2016 5.880 6.040 5.850 5.930 337,094 +0.00(+0.00%)
Oct 05, 2016 5.890 6.130 5.850 5.930 624,846 +0.09(+1.54%)
Oct 04, 2016 5.800 6.100 5.780 5.840 955,720 +0.08(+1.39%)
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.