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

Harmonic Inc (NQ: HLIT )

11.36 -0.03 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Feb 29, 2016 3.020 3.350 3.020 3.350 1,482,172 +0.31(+10.20%)
Feb 26, 2016 3.200 3.210 3.040 3.040 1,397,500 -0.14(-4.40%)
Feb 25, 2016 3.110 3.180 3.060 3.180 421,660 +0.09(+2.91%)
Feb 24, 2016 2.980 3.120 2.930 3.090 729,926 +0.10(+3.34%)
Feb 23, 2016 3.160 3.190 2.920 2.990 853,365 -0.20(-6.27%)
Feb 22, 2016 3.450 3.500 3.170 3.190 805,789 -0.24(-7.00%)
Feb 19, 2016 3.360 3.460 3.220 3.430 842,714 +0.07(+2.08%)
Feb 18, 2016 3.140 3.400 3.110 3.360 837,565 +0.23(+7.35%)
Feb 17, 2016 3.300 3.550 3.130 3.130 1,201,286 -0.19(-5.72%)
Feb 16, 2016 3.230 3.380 3.205 3.320 506,088 +0.13(+4.08%)
Feb 12, 2016 3.100 3.190 3.190 3.190 593,400 +0.05(+1.59%)
Feb 11, 2016 3.120 3.360 3.035 3.140 2,508,388 -0.00(-0.16%)
Feb 10, 2016 3.130 3.200 3.115 3.145 244,082 +0.02(+0.80%)
Feb 09, 2016 3.080 3.180 3.050 3.120 203,446 -0.01(-0.32%)
Feb 08, 2016 3.060 3.140 3.000 3.130 323,270 +0.04(+1.29%)
Feb 05, 2016 3.260 3.330 3.090 3.090 661,413 -0.20(-6.08%)
Feb 04, 2016 3.200 3.325 3.190 3.290 215,013 +0.09(+2.81%)
Feb 03, 2016 3.150 3.235 3.080 3.200 274,061 +0.09(+2.89%)
Feb 02, 2016 3.270 3.300 3.100 3.110 270,819 -0.18(-5.47%)
Feb 01, 2016 3.270 3.320 3.170 3.290 1,142,078 -0.01(-0.30%)
Jan 29, 2016 3.170 3.500 3.170 3.300 964,867 +0.16(+5.10%)
Jan 28, 2016 3.330 3.370 3.120 3.140 366,892 -0.17(-5.14%)
Jan 27, 2016 3.370 3.420 3.260 3.310 293,707 -0.13(-3.78%)
Jan 26, 2016 3.260 3.470 3.260 3.440 1,792,182 +0.18(+5.52%)
Jan 25, 2016 3.270 3.310 3.210 3.260 325,897 -0.04(-1.21%)
Jan 22, 2016 3.360 3.435 3.270 3.300 310,185 +0.02(+0.61%)
Jan 21, 2016 3.240 3.320 3.200 3.280 375,666 +0.07(+2.18%)
Jan 20, 2016 3.220 3.310 3.130 3.210 892,077 -0.06(-1.83%)
Jan 19, 2016 3.380 3.440 3.240 3.270 530,298 -0.06(-1.80%)
Jan 15, 2016 3.320 3.330 3.330 3.330 843,400 -0.07(-2.06%)
Jan 14, 2016 3.450 3.510 3.320 3.400 802,629 +0.07(+2.10%)
Jan 13, 2016 3.510 3.525 3.270 3.330 1,098,494 -0.10(-2.92%)
Jan 12, 2016 3.520 3.580 3.360 3.430 629,190 -0.07(-2.00%)
Jan 11, 2016 3.460 3.510 3.430 3.500 590,224 +0.04(+1.16%)
Jan 08, 2016 3.520 3.600 3.450 3.460 606,770 -0.07(-1.98%)
Jan 07, 2016 3.580 3.620 3.480 3.530 476,356 -0.11(-3.02%)
Jan 06, 2016 3.640 3.760 3.590 3.640 973,033 -0.04(-1.09%)
Jan 05, 2016 3.930 3.950 3.650 3.680 1,890,904 -0.27(-6.84%)
Jan 04, 2016 4.030 4.040 3.910 3.950 455,332 -0.12(-2.95%)
Dec 31, 2015 4.150 4.070 4.070 4.070 426,500 -0.09(-2.16%)
Dec 30, 2015 4.200 4.222 4.150 4.160 305,333 -0.04(-0.95%)
Dec 29, 2015 4.230 4.250 4.180 4.200 382,715 +0.02(+0.48%)
Dec 28, 2015 4.270 4.300 4.110 4.180 428,309 -0.13(-3.02%)
Dec 24, 2015 4.240 4.310 4.310 4.310 173,800 +0.10(+2.38%)
Dec 23, 2015 4.220 4.260 4.150 4.210 449,428 +0.01(+0.24%)
Dec 22, 2015 4.270 4.270 4.200 4.200 313,437 -0.04(-0.94%)
Dec 21, 2015 4.190 4.240 4.095 4.240 584,501 +0.03(+0.71%)
Dec 18, 2015 4.200 4.250 4.120 4.210 1,354,622 +0.00(+0.00%)
Dec 17, 2015 4.310 4.350 4.175 4.210 340,488 -0.09(-2.09%)
Dec 16, 2015 4.430 4.450 4.280 4.300 586,847 -0.04(-0.92%)
Dec 15, 2015 4.250 4.370 4.190 4.340 705,598 +0.14(+3.33%)
Dec 14, 2015 4.250 4.340 4.160 4.200 553,357 -0.06(-1.41%)
Dec 11, 2015 4.290 4.370 4.210 4.260 644,056 -0.04(-0.93%)
Dec 10, 2015 4.350 4.400 4.295 4.300 634,278 -0.04(-0.92%)
Dec 09, 2015 4.490 4.490 4.250 4.340 11,946,888 -0.15(-3.34%)
Dec 08, 2015 4.760 4.760 4.370 4.490 1,718,574 -0.76(-14.48%)
Dec 07, 2015 5.330 5.360 5.210 5.250 233,368 -0.09(-1.69%)
Dec 04, 2015 5.390 5.510 5.340 5.340 360,922 -0.08(-1.48%)
Dec 03, 2015 5.480 5.530 5.350 5.420 425,971 -0.04(-0.73%)
Dec 02, 2015 5.630 5.710 5.455 5.460 288,077 -0.16(-2.85%)
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.