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 30, 2020 4.850 4.880 4.720 4.750 897,881 -0.08(-1.66%)
Jun 29, 2020 4.550 4.890 4.550 4.830 658,010 +0.32(+7.10%)
Jun 26, 2020 4.660 4.740 4.495 4.510 1,086,100 -0.16(-3.43%)
Jun 25, 2020 4.680 4.701 4.500 4.670 874,104 -0.05(-1.06%)
Jun 24, 2020 4.990 4.990 4.660 4.720 838,593 -0.29(-5.79%)
Jun 23, 2020 5.130 5.150 4.980 5.010 427,675 -0.04(-0.79%)
Jun 22, 2020 5.020 5.050 4.950 5.050 528,860 -0.02(-0.39%)
Jun 19, 2020 5.180 5.180 4.990 5.070 899,900 -0.04(-0.69%)
Jun 18, 2020 5.080 5.155 5.030 5.105 457,425 -0.01(-0.29%)
Jun 17, 2020 5.120 5.205 5.075 5.120 594,771 +0.03(+0.59%)
Jun 16, 2020 5.260 5.280 5.040 5.090 553,351 +0.02(+0.39%)
Jun 15, 2020 4.920 5.105 4.820 5.070 634,731 +0.07(+1.40%)
Jun 12, 2020 5.180 5.295 4.950 5.000 703,600 +0.00(+0.00%)
Jun 11, 2020 5.280 5.320 5.000 5.000 497,057 -0.46(-8.34%)
Jun 10, 2020 5.800 5.850 5.450 5.455 526,326 -0.39(-6.75%)
Jun 09, 2020 5.700 5.870 5.550 5.850 531,336 +0.11(+1.92%)
Jun 08, 2020 5.590 5.800 5.560 5.740 603,616 +0.20(+3.52%)
Jun 05, 2020 5.570 5.720 5.540 5.545 725,700 +0.12(+2.12%)
Jun 04, 2020 5.380 5.500 5.360 5.430 501,942 -0.01(-0.18%)
Jun 03, 2020 5.420 5.560 5.410 5.440 569,253 +0.09(+1.68%)
Jun 02, 2020 5.280 5.360 5.200 5.350 402,512 +0.10(+1.90%)
Jun 01, 2020 5.050 5.320 5.020 5.250 789,970 -0.14(-2.60%)
May 29, 2020 5.400 5.490 5.140 5.390 1,199,500 -0.15(-2.62%)
May 28, 2020 5.920 5.990 5.530 5.535 372,857 -0.33(-5.55%)
May 27, 2020 5.750 5.870 5.660 5.860 602,038 +0.22(+3.90%)
May 26, 2020 5.710 5.830 5.630 5.640 332,281 +0.02(+0.36%)
May 22, 2020 5.430 5.630 5.355 5.620 344,800 +0.20(+3.69%)
May 21, 2020 5.520 5.540 5.410 5.420 306,151 -0.08(-1.45%)
May 20, 2020 5.390 5.590 5.350 5.500 425,861 +0.21(+3.97%)
May 19, 2020 5.450 5.510 5.280 5.290 297,608 -0.19(-3.47%)
May 18, 2020 5.210 5.490 5.210 5.480 621,585 +0.33(+6.41%)
May 15, 2020 5.030 5.160 5.020 5.150 384,700 +0.04(+0.78%)
May 14, 2020 5.140 5.140 4.975 5.110 513,375 -0.11(-2.11%)
May 13, 2020 5.340 5.450 5.165 5.220 830,710 -0.21(-3.87%)
May 12, 2020 5.660 5.704 5.420 5.430 584,226 -0.22(-3.89%)
May 11, 2020 5.720 5.770 5.580 5.650 440,452 -0.12(-2.16%)
May 08, 2020 5.620 5.810 5.590 5.775 514,000 +0.23(+4.05%)
May 07, 2020 5.530 5.610 5.410 5.550 631,372 +0.02(+0.36%)
May 06, 2020 5.650 5.720 5.520 5.530 583,942 -0.12(-2.12%)
May 05, 2020 5.670 5.820 5.620 5.650 636,671 +0.03(+0.53%)
May 04, 2020 5.680 5.690 5.480 5.620 551,208 -0.10(-1.75%)
May 01, 2020 5.740 5.790 5.610 5.720 688,100 -0.08(-1.38%)
Apr 30, 2020 5.860 5.990 5.680 5.800 1,309,176 -0.13(-2.19%)
Apr 29, 2020 5.750 6.100 5.670 5.930 1,745,776 +0.27(+4.77%)
Apr 28, 2020 5.970 6.130 5.470 5.660 4,174,183 -0.90(-13.72%)
Apr 27, 2020 6.880 6.890 6.470 6.560 1,025,295 -0.13(-1.94%)
Apr 24, 2020 6.740 6.800 6.620 6.690 374,500 -0.05(-0.74%)
Apr 23, 2020 6.560 6.840 6.550 6.740 527,445 +0.22(+3.37%)
Apr 22, 2020 6.520 6.730 6.380 6.520 1,036,864 +0.15(+2.35%)
Apr 21, 2020 6.640 6.760 6.360 6.370 826,962 -0.39(-5.77%)
Apr 20, 2020 6.550 6.830 6.490 6.760 1,620,853 +0.11(+1.65%)
Apr 17, 2020 6.800 6.840 6.490 6.650 1,540,300 -0.02(-0.30%)
Apr 16, 2020 6.260 6.700 6.260 6.670 962,567 +0.40(+6.38%)
Apr 15, 2020 6.090 6.355 6.050 6.270 871,321 +0.04(+0.64%)
Apr 14, 2020 6.140 6.590 6.090 6.230 995,775 +0.44(+7.60%)
Apr 13, 2020 6.010 6.060 5.780 5.790 312,757 -0.28(-4.61%)
Apr 09, 2020 5.970 6.110 5.850 6.070 422,700 +0.19(+3.23%)
Apr 08, 2020 6.000 6.040 5.850 5.880 829,844 -0.06(-1.01%)
Apr 07, 2020 5.800 5.970 5.750 5.940 515,360 +0.22(+3.85%)
Apr 06, 2020 5.740 5.820 5.570 5.720 641,617 +0.18(+3.25%)
Apr 03, 2020 5.650 5.760 5.420 5.540 424,600 -0.12(-2.12%)
Apr 02, 2020 5.410 5.740 5.410 5.660 718,859 +0.17(+3.10%)
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.