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 (%)
Jun 28, 2013 6.240 6.480 6.240 6.350 2,314,308 +0.07(+1.11%)
Jun 27, 2013 6.230 6.300 6.230 6.280 0 +0.08(+1.29%)
Jun 26, 2013 6.240 6.280 6.200 6.200 0 +0.00(+0.00%)
Jun 25, 2013 6.210 6.250 6.155 6.200 0 +0.04(+0.65%)
Jun 24, 2013 6.170 6.265 6.160 6.160 0 -0.06(-0.96%)
Jun 21, 2013 6.160 6.240 6.140 6.220 1,401,224 +0.06(+0.97%)
Jun 20, 2013 6.150 6.270 6.100 6.160 0 -0.09(-1.44%)
Jun 19, 2013 6.340 6.340 6.220 6.250 0 -0.09(-1.42%)
Jun 18, 2013 6.270 6.400 6.100 6.340 0 +0.10(+1.60%)
Jun 17, 2013 6.190 6.300 6.160 6.240 0 +0.11(+1.79%)
Jun 14, 2013 6.210 6.329 6.120 6.130 0 -0.11(-1.76%)
Jun 13, 2013 6.170 6.270 6.125 6.240 1,029,245 +0.07(+1.13%)
Jun 12, 2013 6.240 6.240 6.140 6.170 583,879 -0.01(-0.16%)
Jun 11, 2013 6.200 6.240 6.110 6.180 828,961 -0.08(-1.28%)
Jun 10, 2013 6.310 6.350 6.180 6.260 0 -0.09(-1.42%)
Jun 07, 2013 6.250 6.380 6.170 6.350 0 +0.15(+2.42%)
Jun 06, 2013 6.100 6.220 6.090 6.200 615,412 +0.09(+1.47%)
Jun 05, 2013 6.170 6.210 6.050 6.110 0 -0.05(-0.81%)
Jun 04, 2013 6.220 6.260 6.120 6.160 0 -0.03(-0.48%)
Jun 03, 2013 6.110 6.200 6.050 6.190 734,781 +0.09(+1.48%)
May 31, 2013 6.080 6.160 6.050 6.100 804,482 -0.05(-0.81%)
May 30, 2013 6.240 6.270 6.100 6.150 983,788 -0.08(-1.28%)
May 29, 2013 6.170 6.240 6.070 6.230 819,638 -0.02(-0.32%)
May 28, 2013 6.150 6.400 6.130 6.250 964,012 +0.15(+2.46%)
May 24, 2013 6.070 6.130 6.020 6.100 0 +0.03(+0.49%)
May 23, 2013 5.970 6.100 5.970 6.070 0 +0.02(+0.33%)
May 22, 2013 6.050 6.080 5.990 6.050 0 -0.02(-0.33%)
May 21, 2013 6.050 6.130 6.030 6.070 0 -0.01(-0.16%)
May 20, 2013 6.010 6.080 6.000 6.080 0 +0.03(+0.50%)
May 17, 2013 5.960 6.050 5.930 6.050 0 +0.12(+2.02%)
May 16, 2013 5.980 6.080 5.900 5.930 867,140 -0.07(-1.17%)
May 15, 2013 5.900 6.040 5.900 6.000 0 +0.15(+2.56%)
May 13, 2013 5.840 5.910 5.820 5.850 0 -0.03(-0.51%)
May 10, 2013 5.830 5.900 5.810 5.880 0 +0.06(+1.03%)
May 09, 2013 5.810 5.860 5.770 5.820 0 -0.02(-0.34%)
May 08, 2013 5.850 5.870 5.750 5.840 0 -0.05(-0.85%)
May 07, 2013 5.830 5.890 5.770 5.890 0 +0.05(+0.86%)
May 06, 2013 5.710 5.850 5.700 5.840 0 +0.12(+2.10%)
May 03, 2013 5.690 5.770 5.610 5.720 0 +0.11(+1.96%)
May 02, 2013 5.550 5.639 5.510 5.610 0 +0.08(+1.45%)
May 01, 2013 5.700 5.720 5.500 5.530 1,190,676 -0.15(-2.64%)
Apr 30, 2013 5.680 5.739 5.650 5.680 0 -0.01(-0.18%)
Apr 29, 2013 5.710 5.730 5.640 5.690 1,083,044 -0.02(-0.35%)
Apr 26, 2013 5.690 5.790 5.680 5.710 880,382 +0.03(+0.53%)
Apr 25, 2013 5.840 5.840 5.660 5.680 1,175,016 -0.11(-1.90%)
Apr 24, 2013 5.880 5.920 5.740 5.790 2,031,877 -0.23(-3.82%)
Apr 23, 2013 5.900 6.050 5.900 6.020 1,239,707 +0.13(+2.21%)
Apr 22, 2013 5.830 5.970 5.560 5.890 1,465,916 +0.38(+6.90%)
Apr 19, 2013 5.470 5.550 5.420 5.510 470,026 +0.04(+0.73%)
Apr 18, 2013 5.540 5.570 5.440 5.470 621,206 -0.03(-0.55%)
Apr 17, 2013 5.600 5.655 5.450 5.500 780,483 -0.14(-2.57%)
Apr 16, 2013 5.610 5.680 5.510 5.645 382,858 +0.12(+2.26%)
Apr 15, 2013 5.860 5.870 5.500 5.520 778,609 -0.37(-6.28%)
Apr 12, 2013 5.900 5.950 5.800 5.890 445,827 -0.02(-0.34%)
Apr 11, 2013 5.910 5.970 5.870 5.910 496,738 -0.02(-0.34%)
Apr 10, 2013 5.760 5.970 5.750 5.930 887,770 +0.21(+3.67%)
Apr 09, 2013 5.720 5.760 5.660 5.720 444,208 +0.04(+0.70%)
Apr 08, 2013 5.540 5.700 5.520 5.680 492,248 +0.13(+2.34%)
Apr 05, 2013 5.460 5.600 5.450 5.550 509,801 -0.05(-0.89%)
Apr 04, 2013 5.590 5.610 5.450 5.600 410,711 +0.01(+0.18%)
Apr 03, 2013 5.600 5.700 5.560 5.590 514,698 +0.02(+0.36%)
Apr 02, 2013 5.800 5.830 5.560 5.570 642,633 -0.20(-3.47%)
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.