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 (%)
Oct 31, 2013 7.220 7.370 7.160 7.305 0 +0.06(+0.90%)
Oct 30, 2013 7.530 7.530 7.230 7.240 660,241 -0.31(-4.11%)
Oct 29, 2013 7.650 7.800 7.480 7.550 0 -0.12(-1.56%)
Oct 28, 2013 7.810 7.810 7.630 7.670 0 -0.12(-1.54%)
Oct 25, 2013 7.980 8.030 7.755 7.790 0 -0.15(-1.89%)
Oct 24, 2013 8.000 8.060 7.910 7.940 731,017 -0.06(-0.75%)
Oct 23, 2013 8.190 8.195 7.950 8.000 511,671 -0.24(-2.91%)
Oct 22, 2013 8.150 8.250 8.050 8.240 835,063 +0.14(+1.73%)
Oct 21, 2013 7.940 8.240 7.940 8.100 1,031,871 +0.15(+1.89%)
Oct 18, 2013 7.880 7.970 7.820 7.950 661,833 +0.12(+1.60%)
Oct 17, 2013 7.680 7.880 7.673 7.825 660,364 +0.07(+0.84%)
Oct 16, 2013 7.720 7.780 7.700 7.760 882,487 +0.07(+0.91%)
Oct 15, 2013 7.710 7.770 7.650 7.690 727,422 -0.02(-0.26%)
Oct 14, 2013 7.620 7.740 7.520 7.710 525,477 +0.03(+0.39%)
Oct 11, 2013 7.530 7.710 7.360 7.680 0 +0.11(+1.45%)
Oct 10, 2013 7.530 7.630 7.490 7.570 538,318 +0.17(+2.30%)
Oct 09, 2013 7.590 7.590 7.390 7.400 733,655 -0.14(-1.86%)
Oct 08, 2013 7.670 7.690 7.480 7.540 500,293 -0.11(-1.44%)
Oct 07, 2013 7.650 7.700 7.600 7.650 0 -0.10(-1.29%)
Oct 04, 2013 7.610 7.770 7.600 7.750 0 +0.12(+1.57%)
Oct 03, 2013 7.680 7.690 7.520 7.630 0 -0.06(-0.78%)
Oct 02, 2013 7.690 7.765 7.510 7.690 342,961 -0.09(-1.16%)
Oct 01, 2013 7.670 7.780 7.660 7.780 636,949 +0.10(+1.30%)
Sep 30, 2013 7.670 7.770 7.560 7.680 830,038 -0.10(-1.29%)
Sep 27, 2013 7.770 7.850 7.640 7.780 0 -0.06(-0.77%)
Sep 26, 2013 7.850 7.890 7.750 7.840 664,874 +0.02(+0.26%)
Sep 25, 2013 7.780 7.870 7.760 7.820 665,210 +0.01(+0.13%)
Sep 24, 2013 7.660 7.850 7.610 7.810 653,412 +0.14(+1.83%)
Sep 23, 2013 7.620 7.720 7.550 7.670 676,072 +0.03(+0.39%)
Sep 20, 2013 7.680 7.710 7.560 7.640 0 -0.04(-0.52%)
Sep 19, 2013 7.670 7.770 7.660 7.680 909,186 +0.03(+0.39%)
Sep 18, 2013 7.600 7.730 7.510 7.650 0 +0.04(+0.53%)
Sep 17, 2013 7.510 7.630 7.470 7.610 0 +0.09(+1.20%)
Sep 16, 2013 7.550 7.585 7.460 7.520 0 +0.01(+0.13%)
Sep 13, 2013 7.540 7.600 7.430 7.510 0 +0.00(+0.07%)
Sep 12, 2013 7.500 7.630 7.480 7.505 0 +0.01(+0.20%)
Sep 11, 2013 7.440 7.560 7.400 7.490 0 +0.04(+0.54%)
Sep 10, 2013 7.380 7.520 7.370 7.450 599,148 +0.09(+1.22%)
Sep 09, 2013 7.350 7.395 7.270 7.360 0 +0.02(+0.27%)
Sep 06, 2013 7.370 7.390 7.160 7.340 0 +0.03(+0.41%)
Sep 05, 2013 7.400 7.405 7.290 7.310 0 -0.07(-0.95%)
Sep 04, 2013 7.220 7.380 7.180 7.380 0 +0.18(+2.50%)
Sep 03, 2013 7.170 7.405 7.170 7.200 0 +0.13(+1.84%)
Aug 30, 2013 7.340 7.340 7.050 7.070 0 -0.30(-4.07%)
Aug 29, 2013 7.240 7.410 7.200 7.370 408,282 +0.11(+1.52%)
Aug 28, 2013 7.140 7.290 7.100 7.260 0 +0.13(+1.82%)
Aug 27, 2013 7.420 7.420 7.130 7.130 801,724 -0.37(-4.93%)
Aug 26, 2013 7.450 7.580 7.430 7.500 0 +0.04(+0.54%)
Aug 23, 2013 7.530 7.530 7.440 7.460 0 -0.06(-0.80%)
Aug 22, 2013 7.450 7.540 7.370 7.520 535,258 +0.11(+1.48%)
Aug 21, 2013 7.470 7.495 7.360 7.410 725,518 -0.11(-1.46%)
Aug 20, 2013 7.550 7.590 7.490 7.520 458,506 -0.03(-0.40%)
Aug 19, 2013 7.660 7.750 7.540 7.550 447,208 -0.13(-1.69%)
Aug 16, 2013 7.540 7.770 7.540 7.680 0 +0.08(+1.05%)
Aug 15, 2013 7.770 7.800 7.590 7.600 670,432 -0.25(-3.18%)
Aug 14, 2013 7.920 7.960 7.840 7.850 703,800 -0.08(-1.01%)
Aug 13, 2013 7.960 7.990 7.920 7.930 558,175 -0.05(-0.63%)
Aug 12, 2013 7.800 8.000 7.790 7.980 584,328 +0.09(+1.14%)
Aug 09, 2013 7.930 7.990 7.820 7.890 394,518 +0.02(+0.25%)
Aug 08, 2013 7.850 7.930 7.800 7.870 504,937 +0.10(+1.29%)
Aug 07, 2013 7.710 7.830 7.710 7.770 562,589 +0.04(+0.52%)
Aug 06, 2013 7.760 7.780 7.660 7.730 829,384 -0.08(-1.02%)
Aug 05, 2013 7.720 7.870 7.720 7.810 749,709 +0.03(+0.39%)
Aug 02, 2013 7.630 7.830 7.610 7.780 807,826 +0.07(+0.91%)
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.