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 (%)
Sep 29, 2006 7.420 7.550 7.260 7.360 1,081,053 -0.04(-0.54%)
Sep 28, 2006 7.500 7.650 7.370 7.400 886,451 -0.11(-1.46%)
Sep 27, 2006 7.620 7.750 7.470 7.510 908,432 -0.11(-1.44%)
Sep 26, 2006 7.620 7.690 7.550 7.620 1,360,539 +0.00(+0.00%)
Sep 25, 2006 7.200 7.650 7.170 7.620 1,463,195 +0.41(+5.69%)
Sep 22, 2006 7.290 7.370 7.090 7.210 733,956 -0.08(-1.10%)
Sep 21, 2006 7.150 7.400 7.090 7.290 1,344,343 +0.14(+1.96%)
Sep 20, 2006 7.200 7.250 7.020 7.150 1,592,595 -0.01(-0.14%)
Sep 19, 2006 7.000 7.170 6.750 7.160 958,844 +0.13(+1.85%)
Sep 18, 2006 7.330 7.340 6.980 7.030 1,873,037 -0.26(-3.57%)
Sep 15, 2006 7.620 7.700 7.120 7.290 2,890,487 +0.20(+2.82%)
Sep 14, 2006 6.880 7.140 6.780 7.090 1,288,755 +0.21(+3.05%)
Sep 13, 2006 7.000 7.060 6.830 6.880 932,330 -0.12(-1.71%)
Sep 12, 2006 6.850 7.070 6.780 7.000 1,450,077 +0.16(+2.34%)
Sep 11, 2006 6.660 6.890 6.520 6.840 907,252 +0.13(+1.94%)
Sep 08, 2006 6.750 6.900 6.650 6.710 702,589 -0.03(-0.45%)
Sep 07, 2006 6.300 6.900 6.250 6.740 1,661,400 +0.39(+6.14%)
Sep 06, 2006 6.650 6.660 6.310 6.350 1,321,443 -0.36(-5.37%)
Sep 05, 2006 6.350 6.710 6.300 6.710 1,778,020 +0.30(+4.68%)
Sep 01, 2006 6.230 6.440 6.130 6.410 1,188,702 +0.20(+3.22%)
Aug 31, 2006 5.780 6.240 5.780 6.210 2,513,650 +0.40(+6.88%)
Aug 30, 2006 5.915 5.930 5.740 5.810 971,427 -0.04(-0.68%)
Aug 29, 2006 5.840 5.870 5.690 5.850 689,607 +0.03(+0.52%)
Aug 28, 2006 5.870 5.880 5.760 5.820 635,837 +0.00(+0.00%)
Aug 25, 2006 5.680 5.840 5.640 5.820 800,870 +0.15(+2.65%)
Aug 24, 2006 5.610 5.720 5.550 5.670 569,221 +0.11(+1.98%)
Aug 23, 2006 5.690 5.750 5.520 5.560 436,267 -0.09(-1.59%)
Aug 22, 2006 5.570 5.750 5.530 5.650 489,155 +0.04(+0.71%)
Aug 21, 2006 5.600 5.660 5.455 5.610 573,178 -0.05(-0.88%)
Aug 18, 2006 5.550 5.750 5.410 5.660 685,327 +0.12(+2.17%)
Aug 17, 2006 5.590 5.600 5.430 5.540 585,275 -0.04(-0.72%)
Aug 16, 2006 5.430 5.600 5.430 5.580 648,746 +0.17(+3.14%)
Aug 15, 2006 5.300 5.450 5.290 5.410 527,885 +0.19(+3.64%)
Aug 14, 2006 5.110 5.300 5.100 5.220 415,898 +0.13(+2.55%)
Aug 11, 2006 5.170 5.190 5.020 5.090 406,398 -0.08(-1.55%)
Aug 10, 2006 5.050 5.200 5.020 5.170 416,988 +0.10(+1.97%)
Aug 09, 2006 5.100 5.250 5.030 5.070 688,455 +0.05(+1.00%)
Aug 08, 2006 5.090 5.230 4.950 5.020 514,340 -0.03(-0.59%)
Aug 07, 2006 5.170 5.210 5.000 5.050 697,971 -0.13(-2.51%)
Aug 04, 2006 5.310 5.390 5.060 5.180 603,855 -0.08(-1.52%)
Aug 03, 2006 5.070 5.300 5.050 5.260 609,453 +0.11(+2.14%)
Aug 02, 2006 5.000 5.200 4.930 5.150 716,169 +0.19(+3.83%)
Aug 01, 2006 5.000 5.090 4.910 4.960 776,781 -0.09(-1.78%)
Jul 31, 2006 5.030 5.060 4.950 5.050 1,739,160 +0.03(+0.60%)
Jul 28, 2006 4.980 5.220 4.920 5.020 3,107,981 +0.06(+1.21%)
Jul 27, 2006 4.700 5.250 4.700 4.960 3,957,771 +0.71(+16.71%)
Jul 26, 2006 4.230 4.450 4.150 4.250 947,528 -0.04(-0.93%)
Jul 25, 2006 4.040 4.300 4.020 4.290 662,723 +0.27(+6.72%)
Jul 24, 2006 3.990 4.120 3.990 4.020 627,724 +0.03(+0.75%)
Jul 21, 2006 4.000 4.140 3.900 3.990 606,237 -0.01(-0.25%)
Jul 20, 2006 4.210 4.220 3.990 4.000 356,272 -0.18(-4.31%)
Jul 19, 2006 3.990 4.250 3.990 4.180 585,319 +0.16(+3.98%)
Jul 18, 2006 4.050 4.110 3.910 4.020 748,849 +0.00(+0.00%)
Jul 17, 2006 4.020 4.140 3.980 4.020 295,839 -0.03(-0.74%)
Jul 14, 2006 4.230 4.230 3.970 4.050 528,367 -0.08(-1.94%)
Jul 13, 2006 4.270 4.350 4.110 4.130 633,425 -0.22(-5.06%)
Jul 12, 2006 4.400 4.400 4.300 4.350 725,469 -0.10(-2.25%)
Jul 11, 2006 4.070 4.450 3.970 4.450 1,229,668 +0.37(+9.07%)
Jul 10, 2006 4.310 4.320 4.020 4.080 812,307 -0.22(-5.12%)
Jul 07, 2006 4.380 4.420 4.280 4.300 394,820 -0.15(-3.37%)
Jul 06, 2006 4.550 4.560 4.390 4.450 495,079 -0.11(-2.41%)
Jul 05, 2006 4.490 4.600 4.340 4.560 724,302 -0.03(-0.65%)
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.