Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harmonic Inc (NQ: HLIT )

11.35 +0.39 (+3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2005 10.95 11.15 10.91 10.95 1,210,729 -0.05(-0.45%)
Feb 25, 2005 10.92 11.09 10.81 11.00 669,321 +0.13(+1.20%)
Feb 24, 2005 10.71 11.00 10.62 10.87 1,115,852 +0.08(+0.74%)
Feb 23, 2005 10.56 10.93 10.53 10.79 1,888,159 +0.22(+2.08%)
Feb 22, 2005 11.18 11.18 10.57 10.57 2,199,361 -0.71(-6.29%)
Feb 18, 2005 11.65 11.70 11.09 11.28 2,794,238 -0.32(-2.76%)
Feb 17, 2005 12.00 12.02 11.53 11.60 1,665,649 -0.25(-2.11%)
Feb 16, 2005 11.66 11.90 11.61 11.85 945,916 +0.15(+1.28%)
Feb 15, 2005 11.86 12.09 11.68 11.70 893,555 -0.17(-1.43%)
Feb 14, 2005 11.83 12.07 11.62 11.87 1,300,652 +0.04(+0.34%)
Feb 11, 2005 11.43 11.91 11.30 11.83 1,012,863 +0.30(+2.60%)
Feb 10, 2005 11.70 11.90 11.24 11.53 1,406,873 -0.13(-1.11%)
Feb 09, 2005 12.20 12.22 11.55 11.66 1,568,455 -0.48(-3.95%)
Feb 08, 2005 12.23 12.36 11.78 12.14 1,566,095 -0.19(-1.54%)
Feb 07, 2005 11.57 12.40 11.51 12.33 4,600,645 +0.94(+8.25%)
Feb 04, 2005 10.99 11.40 10.98 11.39 1,241,435 +0.27(+2.43%)
Feb 03, 2005 11.44 11.44 11.05 11.12 1,474,914 -0.33(-2.88%)
Feb 02, 2005 11.25 11.55 11.25 11.45 1,010,832 +0.07(+0.62%)
Feb 01, 2005 11.53 11.56 11.11 11.38 1,706,130 -0.02(-0.18%)
Jan 31, 2005 11.25 11.48 11.19 11.40 1,517,410 +0.31(+2.80%)
Jan 28, 2005 11.24 11.45 10.81 11.09 1,982,735 -0.42(-3.65%)
Jan 27, 2005 11.53 11.75 11.21 11.51 2,408,257 -0.06(-0.52%)
Jan 26, 2005 10.99 11.57 10.94 11.57 3,517,567 +0.75(+6.93%)
Jan 25, 2005 10.44 10.89 10.40 10.82 2,139,821 +0.46(+4.44%)
Jan 24, 2005 11.13 11.15 10.31 10.36 3,861,456 -0.62(-5.65%)
Jan 21, 2005 10.90 11.44 10.75 10.98 11,682,388 +1.23(+12.62%)
Jan 20, 2005 9.610 9.780 9.520 9.750 3,292,867 +0.09(+0.93%)
Jan 19, 2005 10.00 10.01 9.580 9.660 2,905,799 -0.16(-1.63%)
Jan 18, 2005 10.01 10.20 9.630 9.820 3,744,620 -0.12(-1.21%)
Jan 14, 2005 9.280 10.03 9.230 9.940 7,919,003 +0.75(+8.22%)
Jan 13, 2005 8.450 9.510 8.450 9.185 10,713,815 +1.70(+22.63%)
Jan 12, 2005 7.500 7.700 7.250 7.490 1,189,232 -0.01(-0.13%)
Jan 11, 2005 8.050 8.060 7.220 7.500 983,967 -0.39(-4.94%)
Jan 10, 2005 7.650 7.930 7.630 7.890 981,759 +0.26(+3.41%)
Jan 07, 2005 7.980 8.130 7.550 7.630 1,383,831 -0.35(-4.39%)
Jan 06, 2005 8.040 8.190 7.750 7.980 866,894 -0.01(-0.13%)
Jan 05, 2005 8.350 8.400 7.840 7.990 1,819,038 -0.39(-4.65%)
Jan 04, 2005 8.440 8.580 8.280 8.380 1,592,810 +0.24(+2.95%)
Jan 03, 2005 8.400 8.650 8.120 8.140 1,599,266 -0.20(-2.40%)
Dec 31, 2004 8.370 8.470 8.310 8.340 465,100 -0.05(-0.60%)
Dec 30, 2004 8.390 8.480 8.370 8.390 491,400 -0.01(-0.12%)
Dec 29, 2004 8.200 8.450 8.200 8.400 762,100 +0.14(+1.69%)
Dec 28, 2004 8.330 8.390 8.150 8.260 561,400 -0.06(-0.72%)
Dec 27, 2004 8.220 8.400 8.220 8.320 1,292,900 +0.11(+1.34%)
Dec 23, 2004 8.110 8.260 8.020 8.210 1,078,800 +0.15(+1.86%)
Dec 22, 2004 7.510 8.190 7.490 8.060 2,360,300 +0.46(+6.05%)
Dec 21, 2004 7.400 7.650 7.380 7.600 1,469,400 +0.23(+3.12%)
Dec 20, 2004 7.610 7.710 7.210 7.370 1,684,200 -0.23(-3.03%)
Dec 17, 2004 7.620 7.660 7.450 7.600 1,483,600 -0.02(-0.26%)
Dec 16, 2004 7.510 7.770 7.510 7.620 1,706,200 +0.07(+0.93%)
Dec 15, 2004 7.560 7.650 7.460 7.550 1,347,600 +0.00(+0.00%)
Dec 14, 2004 7.700 7.700 7.410 7.550 1,349,700 -0.11(-1.44%)
Dec 13, 2004 7.800 7.810 7.500 7.660 1,459,800 -0.03(-0.39%)
Dec 10, 2004 7.820 7.900 7.620 7.690 1,774,400 -0.24(-3.03%)
Dec 09, 2004 8.220 8.220 7.690 7.930 2,203,200 -0.35(-4.20%)
Dec 08, 2004 8.100 8.340 8.060 8.278 1,519,200 +0.13(+1.57%)
Dec 07, 2004 8.340 8.450 8.020 8.150 1,354,300 -0.18(-2.16%)
Dec 06, 2004 8.400 8.490 8.200 8.330 1,310,900 +0.01(+0.12%)
Dec 03, 2004 8.370 8.370 8.100 8.320 1,096,000 +0.06(+0.73%)
Dec 02, 2004 8.350 8.380 8.200 8.260 859,600 -0.04(-0.48%)
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.