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

Harmonic Inc (NQ: HLIT )

11.35 +0.39 (+3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 31, 2022 9.680 9.795 9.570 9.630 858,927 -0.14(-1.43%)
May 27, 2022 9.720 9.850 9.610 9.770 334,608 +0.14(+1.45%)
May 26, 2022 9.360 9.770 9.280 9.630 696,037 +0.30(+3.22%)
May 25, 2022 9.340 9.490 9.290 9.330 873,504 -0.08(-0.85%)
May 24, 2022 9.250 9.470 9.165 9.410 500,928 +0.14(+1.51%)
May 23, 2022 9.330 9.330 9.090 9.270 591,114 -0.03(-0.32%)
May 20, 2022 9.360 9.370 9.045 9.300 468,344 +0.07(+0.76%)
May 19, 2022 9.090 9.370 8.970 9.230 600,725 +0.03(+0.33%)
May 18, 2022 9.090 9.490 8.950 9.200 822,688 -0.10(-1.08%)
May 17, 2022 9.010 9.340 9.010 9.300 553,377 +0.35(+3.91%)
May 16, 2022 9.140 9.240 8.910 8.950 480,295 -0.33(-3.56%)
May 13, 2022 8.940 9.350 8.940 9.280 746,372 +0.45(+5.10%)
May 12, 2022 8.760 9.140 8.635 8.830 514,628 +0.00(+0.00%)
May 11, 2022 8.970 9.230 8.790 8.830 411,056 -0.16(-1.78%)
May 10, 2022 8.850 9.060 8.725 8.990 848,339 +0.19(+2.16%)
May 09, 2022 9.040 9.090 8.750 8.800 608,434 -0.36(-3.93%)
May 06, 2022 9.220 9.410 9.070 9.160 579,485 -0.19(-2.03%)
May 05, 2022 9.570 9.610 9.245 9.350 681,448 -0.42(-4.30%)
May 04, 2022 9.780 9.920 9.420 9.770 972,442 +0.06(+0.62%)
May 03, 2022 9.740 9.990 9.280 9.710 1,829,715 +1.11(+12.91%)
May 02, 2022 8.360 8.655 8.360 8.600 936,052 +0.30(+3.61%)
Apr 29, 2022 8.490 8.615 8.250 8.300 778,379 -0.26(-3.04%)
Apr 28, 2022 8.450 8.700 8.315 8.560 671,447 +0.18(+2.15%)
Apr 27, 2022 8.450 8.530 8.345 8.380 529,293 -0.11(-1.30%)
Apr 26, 2022 8.730 8.750 8.470 8.490 503,896 -0.34(-3.85%)
Apr 25, 2022 8.480 8.870 8.480 8.830 540,881 +0.29(+3.40%)
Apr 22, 2022 8.730 8.890 8.500 8.540 523,927 -0.25(-2.84%)
Apr 21, 2022 9.330 9.520 8.775 8.790 755,568 +0.07(+0.80%)
Apr 20, 2022 8.760 8.885 8.685 8.720 497,197 +0.08(+0.93%)
Apr 19, 2022 8.470 8.680 8.450 8.640 522,084 +0.16(+1.89%)
Apr 18, 2022 8.480 8.608 8.400 8.480 515,687 -0.06(-0.70%)
Apr 14, 2022 8.730 8.745 8.520 8.540 575,499 -0.11(-1.27%)
Apr 13, 2022 8.510 8.700 8.470 8.650 437,029 +0.13(+1.53%)
Apr 12, 2022 8.560 8.740 8.450 8.520 485,593 +0.04(+0.47%)
Apr 11, 2022 8.480 8.605 8.340 8.480 690,749 -0.07(-0.82%)
Apr 08, 2022 8.700 8.910 8.540 8.550 539,340 -0.16(-1.84%)
Apr 07, 2022 8.750 8.861 8.620 8.710 678,223 -0.08(-0.91%)
Apr 06, 2022 8.860 8.950 8.645 8.790 644,773 -0.21(-2.33%)
Apr 05, 2022 9.310 9.340 8.990 9.000 477,841 -0.31(-3.33%)
Apr 04, 2022 9.340 9.390 9.110 9.310 592,694 -0.03(-0.32%)
Apr 01, 2022 9.340 9.450 9.175 9.340 608,330 +0.05(+0.54%)
Mar 31, 2022 9.320 9.450 9.220 9.290 1,648,022 -0.03(-0.32%)
Mar 30, 2022 9.520 9.530 9.310 9.320 390,222 -0.21(-2.20%)
Mar 29, 2022 9.400 9.640 9.330 9.530 529,469 +0.24(+2.58%)
Mar 28, 2022 9.290 9.310 9.160 9.290 368,026 -0.03(-0.32%)
Mar 25, 2022 9.430 9.490 9.270 9.320 449,456 -0.21(-2.20%)
Mar 24, 2022 9.510 9.540 9.340 9.530 491,354 +0.12(+1.28%)
Mar 23, 2022 9.530 9.560 9.400 9.410 335,926 -0.22(-2.28%)
Mar 22, 2022 9.520 9.710 9.510 9.630 418,607 +0.14(+1.48%)
Mar 21, 2022 9.610 9.690 9.370 9.490 363,026 -0.12(-1.25%)
Mar 18, 2022 9.410 9.640 9.340 9.610 1,113,441 +0.23(+2.45%)
Mar 17, 2022 9.160 9.440 9.135 9.380 528,493 +0.20(+2.18%)
Mar 16, 2022 9.000 9.250 8.980 9.180 659,859 +0.27(+3.03%)
Mar 15, 2022 8.720 8.940 8.720 8.910 469,772 +0.19(+2.18%)
Mar 14, 2022 8.850 8.970 8.675 8.720 422,723 -0.15(-1.69%)
Mar 11, 2022 9.140 9.230 8.850 8.870 346,025 -0.17(-1.88%)
Mar 10, 2022 8.960 9.060 8.910 9.040 261,563 -0.09(-0.99%)
Mar 09, 2022 9.230 9.250 8.970 9.130 409,914 +0.35(+3.99%)
Mar 08, 2022 8.720 8.945 8.655 8.780 549,864 +0.10(+1.15%)
Mar 07, 2022 8.930 8.930 8.660 8.680 675,420 -0.25(-2.80%)
Mar 04, 2022 9.070 9.100 8.885 8.930 574,796 -0.26(-2.83%)
Mar 03, 2022 9.290 9.290 9.080 9.190 940,866 -0.07(-0.76%)
Mar 02, 2022 9.030 9.280 9.030 9.260 611,497 +0.23(+2.55%)
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.