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, 2019 5.600 5.680 5.540 5.550 1,313,800 +0.00(+0.00%)
Jun 27, 2019 5.570 5.600 5.500 5.550 298,741 -0.01(-0.18%)
Jun 26, 2019 5.610 5.670 5.550 5.560 188,146 -0.04(-0.71%)
Jun 25, 2019 5.530 5.650 5.510 5.600 279,629 +0.08(+1.45%)
Jun 24, 2019 5.580 5.640 5.490 5.520 433,486 -0.08(-1.43%)
Jun 21, 2019 5.680 5.700 5.560 5.600 752,700 -0.11(-1.93%)
Jun 20, 2019 5.780 5.810 5.700 5.710 274,711 -0.04(-0.70%)
Jun 19, 2019 5.700 5.780 5.700 5.750 445,194 +0.05(+0.88%)
Jun 18, 2019 5.560 5.750 5.550 5.700 384,210 +0.15(+2.70%)
Jun 17, 2019 5.570 5.605 5.500 5.550 966,234 +0.00(+0.00%)
Jun 14, 2019 5.530 5.620 5.310 5.550 1,073,200 +0.45(+8.82%)
Jun 13, 2019 5.120 5.160 5.070 5.100 227,808 +0.01(+0.20%)
Jun 12, 2019 5.160 5.200 5.070 5.090 194,802 -0.07(-1.36%)
Jun 11, 2019 5.210 5.260 5.120 5.160 449,002 -0.02(-0.39%)
Jun 10, 2019 5.470 5.490 5.170 5.180 224,539 -0.27(-4.95%)
Jun 07, 2019 5.340 5.455 5.285 5.450 919,600 +0.13(+2.44%)
Jun 06, 2019 5.400 5.480 5.295 5.320 439,847 -0.09(-1.66%)
Jun 05, 2019 5.330 5.435 5.310 5.410 412,887 +0.11(+2.08%)
Jun 04, 2019 5.160 5.310 5.150 5.300 568,627 +0.19(+3.72%)
Jun 03, 2019 5.210 5.240 5.050 5.110 424,127 -0.11(-2.11%)
May 31, 2019 5.260 5.330 5.210 5.220 528,000 -0.08(-1.60%)
May 30, 2019 5.280 5.335 5.260 5.305 302,294 +0.02(+0.47%)
May 29, 2019 5.340 5.380 5.230 5.280 532,014 -0.12(-2.22%)
May 28, 2019 5.400 5.450 5.380 5.400 349,407 +0.02(+0.37%)
May 24, 2019 5.400 5.430 5.300 5.380 296,100 +0.02(+0.37%)
May 23, 2019 5.360 5.400 5.300 5.360 327,576 -0.04(-0.74%)
May 22, 2019 5.450 5.530 5.370 5.400 192,739 -0.07(-1.28%)
May 21, 2019 5.490 5.520 5.450 5.470 318,617 +0.02(+0.37%)
May 20, 2019 5.490 5.530 5.420 5.450 258,828 -0.05(-0.91%)
May 17, 2019 5.580 5.610 5.500 5.500 364,300 -0.12(-2.14%)
May 16, 2019 5.550 5.630 5.550 5.620 301,913 +0.06(+1.08%)
May 15, 2019 5.470 5.610 5.450 5.560 358,098 +0.09(+1.65%)
May 14, 2019 5.630 5.660 5.440 5.470 370,407 -0.15(-2.67%)
May 13, 2019 5.620 5.670 5.590 5.620 342,067 -0.07(-1.23%)
May 10, 2019 5.710 5.770 5.605 5.690 633,000 -0.04(-0.70%)
May 09, 2019 5.790 5.830 5.730 5.730 470,998 -0.11(-1.88%)
May 08, 2019 5.780 5.855 5.760 5.840 475,979 +0.06(+1.04%)
May 07, 2019 5.690 5.790 5.690 5.780 460,447 +0.02(+0.35%)
May 06, 2019 5.660 5.770 5.640 5.760 362,545 +0.02(+0.35%)
May 03, 2019 5.670 5.850 5.670 5.740 782,900 +0.06(+1.06%)
May 02, 2019 5.560 5.690 5.550 5.680 596,903 +0.10(+1.79%)
May 01, 2019 5.610 5.770 5.560 5.580 892,737 -0.08(-1.41%)
Apr 30, 2019 5.070 5.670 5.010 5.660 1,789,342 +0.02(+0.35%)
Apr 29, 2019 5.640 5.650 5.530 5.640 306,100 +0.00(+0.00%)
Apr 26, 2019 5.620 5.670 5.610 5.640 255,500 +0.00(+0.00%)
Apr 25, 2019 5.700 5.700 5.630 5.640 523,405 -0.03(-0.53%)
Apr 24, 2019 5.670 5.720 5.640 5.670 872,343 +0.02(+0.35%)
Apr 23, 2019 5.630 5.740 5.620 5.650 396,322 -0.02(-0.35%)
Apr 22, 2019 5.670 5.690 5.615 5.670 208,619 +0.01(+0.18%)
Apr 18, 2019 5.660 5.680 5.630 5.660 236,000 -0.02(-0.35%)
Apr 17, 2019 5.690 5.700 5.650 5.680 230,683 +0.03(+0.53%)
Apr 16, 2019 5.690 5.730 5.620 5.650 203,787 +0.00(+0.00%)
Apr 15, 2019 5.660 5.680 5.630 5.650 346,598 -0.03(-0.53%)
Apr 12, 2019 5.670 5.720 5.640 5.680 174,400 +0.01(+0.18%)
Apr 11, 2019 5.690 5.710 5.610 5.670 189,574 -0.02(-0.35%)
Apr 10, 2019 5.690 5.795 5.650 5.690 362,989 +0.00(+0.00%)
Apr 09, 2019 5.680 5.750 5.650 5.690 171,357 +0.01(+0.18%)
Apr 08, 2019 5.650 5.700 5.550 5.680 303,587 +0.00(+0.00%)
Apr 05, 2019 5.650 5.700 5.600 5.680 273,000 +0.05(+0.89%)
Apr 04, 2019 5.650 5.710 5.600 5.630 330,993 -0.02(-0.35%)
Apr 03, 2019 5.640 5.660 5.595 5.650 339,768 +0.03(+0.53%)
Apr 02, 2019 5.600 5.640 5.540 5.620 229,122 +0.03(+0.54%)
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.