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 (%)
Feb 28, 2013 5.670 5.750 5.630 5.690 767,501 +0.07(+1.25%)
Feb 27, 2013 5.530 5.750 5.530 5.620 639,135 +0.10(+1.81%)
Feb 26, 2013 5.570 5.610 5.520 5.520 465,466 -0.02(-0.36%)
Feb 25, 2013 5.740 5.800 5.530 5.540 524,702 -0.14(-2.46%)
Feb 22, 2013 5.650 5.680 5.600 5.680 396,550 +0.09(+1.61%)
Feb 21, 2013 5.680 5.760 5.510 5.590 495,678 -0.08(-1.41%)
Feb 20, 2013 5.800 5.830 5.660 5.670 616,582 -0.11(-1.90%)
Feb 19, 2013 5.680 5.825 5.660 5.780 603,209 +0.10(+1.76%)
Feb 15, 2013 5.750 5.770 5.635 5.680 491,537 -0.02(-0.35%)
Feb 14, 2013 5.450 5.730 5.450 5.700 832,052 +0.22(+4.01%)
Feb 13, 2013 5.500 5.540 5.415 5.480 668,365 +0.02(+0.37%)
Feb 12, 2013 5.460 5.500 5.400 5.460 408,055 +0.02(+0.37%)
Feb 11, 2013 5.370 5.450 5.330 5.440 305,807 +0.09(+1.68%)
Feb 08, 2013 5.380 5.380 5.320 5.350 314,885 +0.00(+0.00%)
Feb 07, 2013 5.330 5.390 5.330 5.350 328,701 +0.00(+0.00%)
Feb 06, 2013 5.310 5.350 5.250 5.350 359,763 +0.06(+1.13%)
Feb 04, 2013 5.270 5.360 5.240 5.290 524,089 -0.05(-0.94%)
Feb 01, 2013 5.240 5.375 5.170 5.340 621,007 +0.11(+2.10%)
Jan 31, 2013 5.200 5.235 5.140 5.230 570,149 +0.04(+0.77%)
Jan 30, 2013 5.070 5.230 4.850 5.190 1,443,885 -0.25(-4.60%)
Jan 29, 2013 5.490 5.490 5.310 5.440 666,657 -0.04(-0.73%)
Jan 28, 2013 5.470 5.490 5.380 5.480 418,976 +0.02(+0.37%)
Jan 25, 2013 5.600 5.610 5.430 5.460 625,860 -0.11(-1.97%)
Jan 24, 2013 5.430 5.610 5.310 5.570 804,982 +0.13(+2.39%)
Jan 23, 2013 5.210 5.450 5.170 5.440 889,153 +0.23(+4.41%)
Jan 22, 2013 5.200 5.220 5.080 5.210 606,553 -0.02(-0.38%)
Jan 18, 2013 5.240 5.240 5.170 5.230 466,326 -0.01(-0.19%)
Jan 17, 2013 5.130 5.250 5.110 5.240 323,867 +0.15(+2.95%)
Jan 16, 2013 5.110 5.150 5.080 5.090 477,935 -0.05(-0.97%)
Jan 15, 2013 5.030 5.140 5.030 5.140 355,439 +0.05(+0.98%)
Jan 14, 2013 5.050 5.130 5.030 5.090 277,050 +0.00(+0.00%)
Jan 11, 2013 5.070 5.110 5.000 5.090 378,199 +0.03(+0.59%)
Jan 10, 2013 5.100 5.105 5.020 5.060 311,033 -0.02(-0.39%)
Jan 09, 2013 5.120 5.180 5.030 5.080 469,755 -0.02(-0.39%)
Jan 08, 2013 5.160 5.230 5.050 5.100 401,921 -0.08(-1.55%)
Jan 07, 2013 5.110 5.230 5.040 5.180 330,782 +0.01(+0.19%)
Jan 04, 2013 5.040 5.180 5.000 5.170 468,649 +0.17(+3.40%)
Jan 03, 2013 5.100 5.230 4.970 5.000 974,612 -0.29(-5.48%)
Jan 02, 2013 5.195 5.310 5.080 5.290 943,010 +0.21(+4.13%)
Dec 31, 2012 4.950 5.090 4.900 5.080 533,833 +0.12(+2.42%)
Dec 28, 2012 4.920 4.970 4.845 4.960 443,686 -0.01(-0.20%)
Dec 27, 2012 4.960 4.970 4.800 4.970 371,818 +0.00(+0.00%)
Dec 26, 2012 4.990 5.050 4.890 4.970 287,597 -0.02(-0.40%)
Dec 24, 2012 4.960 4.990 4.870 4.990 132,072 +0.02(+0.40%)
Dec 21, 2012 5.030 5.030 4.896 4.970 1,236,857 -0.11(-2.17%)
Dec 20, 2012 5.050 5.100 4.620 5.080 589,893 +0.03(+0.59%)
Dec 19, 2012 4.980 5.100 4.940 5.050 587,952 +0.07(+1.41%)
Dec 18, 2012 4.920 4.990 4.850 4.980 442,436 +0.06(+1.22%)
Dec 17, 2012 4.840 4.930 4.770 4.920 403,279 +0.11(+2.29%)
Dec 14, 2012 4.800 4.960 4.760 4.810 504,351 -0.03(-0.62%)
Dec 13, 2012 4.810 4.910 4.770 4.840 407,679 +0.02(+0.41%)
Dec 12, 2012 4.850 4.860 4.640 4.820 577,692 -0.03(-0.62%)
Dec 11, 2012 4.830 4.900 4.770 4.850 469,444 +0.05(+1.04%)
Dec 10, 2012 4.740 4.810 4.725 4.800 325,880 +0.08(+1.59%)
Dec 07, 2012 4.760 4.775 4.670 4.725 282,545 -0.02(-0.32%)
Dec 06, 2012 4.700 4.800 4.650 4.740 261,654 +0.02(+0.42%)
Dec 05, 2012 4.810 4.850 4.680 4.720 498,406 -0.06(-1.15%)
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.