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 27, 2002 1.960 2.000 1.720 1.840 681,800 -0.14(-7.07%)
Sep 26, 2002 2.100 2.100 1.880 1.980 500,600 -0.05(-2.46%)
Sep 25, 2002 2.010 2.090 1.970 2.030 480,900 +0.10(+5.18%)
Sep 24, 2002 2.000 2.090 1.910 1.930 496,501 -0.08(-3.98%)
Sep 23, 2002 2.010 2.150 1.910 2.010 657,660 +0.05(+2.55%)
Sep 20, 2002 2.110 2.110 1.930 1.960 669,577 +0.06(+3.16%)
Sep 19, 2002 2.000 2.070 1.860 1.900 390,200 -0.13(-6.30%)
Sep 18, 2002 1.980 2.180 1.900 2.028 330,855 +0.06(+2.93%)
Sep 17, 2002 2.070 2.200 1.870 1.970 557,600 -0.18(-8.37%)
Sep 16, 2002 2.260 2.330 2.150 2.150 365,826 -0.11(-4.87%)
Sep 13, 2002 2.340 2.480 2.210 2.260 330,092 -0.07(-3.00%)
Sep 12, 2002 2.470 2.490 2.310 2.330 278,574 -0.03(-1.27%)
Sep 11, 2002 2.350 2.540 2.340 2.360 270,100 +0.03(+1.29%)
Sep 10, 2002 2.310 2.510 2.310 2.330 362,365 +0.04(+1.75%)
Sep 09, 2002 2.380 2.430 2.250 2.290 237,534 -0.10(-4.18%)
Sep 06, 2002 2.330 2.540 2.300 2.390 492,700 +0.13(+5.75%)
Sep 05, 2002 2.450 2.460 2.250 2.260 407,700 -0.20(-8.13%)
Sep 04, 2002 2.320 2.530 2.260 2.460 477,655 +0.20(+8.85%)
Sep 03, 2002 2.350 2.440 2.200 2.260 521,345 -0.29(-11.37%)
Aug 30, 2002 2.470 2.680 2.470 2.550 318,554 +0.07(+2.82%)
Aug 29, 2002 2.410 2.700 2.400 2.480 1,035,397 +0.08(+3.33%)
Aug 28, 2002 2.680 2.730 2.350 2.400 1,301,000 -0.47(-16.38%)
Aug 27, 2002 3.120 3.210 2.850 2.870 561,815 -0.29(-9.18%)
Aug 26, 2002 2.880 3.450 2.880 3.160 837,300 +0.24(+8.22%)
Aug 23, 2002 3.160 3.250 2.800 2.920 727,662 -0.22(-7.01%)
Aug 22, 2002 2.660 3.350 2.630 3.140 1,268,900 +0.40(+14.60%)
Aug 21, 2002 2.270 2.750 2.260 2.740 1,147,479 +0.50(+22.32%)
Aug 20, 2002 2.060 2.300 2.010 2.240 576,098 +0.36(+19.21%)
Aug 16, 2002 1.800 1.900 1.800 1.879 31,030,000 +0.10(+5.56%)
Aug 15, 2002 1.930 1.940 1.730 1.780 572,067 -0.07(-3.78%)
Aug 14, 2002 1.810 1.880 1.800 1.850 487,400 +0.04(+2.21%)
Aug 13, 2002 1.820 1.950 1.800 1.810 329,180 +0.01(+0.56%)
Aug 12, 2002 1.780 1.910 1.780 1.800 308,111 -0.07(-3.74%)
Aug 07, 2002 1.860 2.050 1.700 1.870 963,400 +0.13(+7.47%)
Aug 06, 2002 1.610 1.920 1.610 1.740 710,400 +0.20(+12.99%)
Aug 05, 2002 1.750 1.880 1.470 1.540 722,776 -0.22(-12.50%)
Aug 02, 2002 1.810 1.940 1.750 1.760 887,400 -0.04(-2.22%)
Aug 01, 2002 1.750 1.950 1.740 1.800 523,500 +0.05(+2.86%)
Jul 31, 2002 1.900 1.960 1.710 1.750 1,510,500 -0.23(-11.62%)
Jul 30, 2002 2.120 2.150 1.900 1.980 1,715,200 -0.04(-1.98%)
Jul 29, 2002 1.410 2.250 1.320 2.020 2,486,295 +0.69(+51.88%)
Jul 25, 2002 1.930 1.940 1.310 1.330 2,351,757 -0.54(-28.88%)
Jul 23, 2002 2.000 2.201 1.750 1.870 919,039 -0.13(-6.50%)
Jul 22, 2002 1.860 2.050 1.830 2.000 848,800 +0.15(+8.11%)
Jul 19, 2002 1.890 1.980 1.720 1.850 729,700 -0.13(-6.57%)
Jul 17, 2002 2.290 2.320 1.880 1.980 2,554,200 -0.27(-12.00%)
Jul 12, 2002 2.300 2.485 2.200 2.250 1,468,400 +0.07(+3.21%)
Jul 11, 2002 2.230 2.272 1.990 2.180 824,600 -0.01(-0.46%)
Jul 10, 2002 2.150 2.250 2.100 2.190 955,200 +0.09(+4.29%)
Jul 09, 2002 2.070 2.100 2.070 2.100 1,102,500 +0.03(+1.45%)
Jul 08, 2002 2.499 2.499 2.070 2.070 1,443,300 -0.43(-17.17%)
Jul 05, 2002 2.370 2.600 2.341 2.499 664,700 +0.22(+9.61%)
Jul 04, 2002 2.500 2.500 2.010 2.280 2,300,200 +0.00(+0.00%)
Jul 03, 2002 2.500 2.500 2.010 2.280 2,298,600 -0.09(-3.80%)
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.