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

Harmonic Inc (NQ: HLIT )

11.34 -0.01 (-0.13%)
Streaming Delayed Price Updated: 2:23 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, 2003 7.960 8.130 7.750 7.750 793,970 -0.32(-3.97%)
Oct 30, 2003 8.350 8.520 8.110 8.070 1,584,352 -0.28(-3.35%)
Oct 29, 2003 7.500 8.450 7.500 8.350 4,906,595 +0.60(+7.74%)
Oct 28, 2003 7.350 7.770 7.310 7.750 1,102,918 +0.33(+4.46%)
Oct 27, 2003 7.430 7.500 7.280 7.419 819,300 +0.22(+3.04%)
Oct 24, 2003 7.420 7.470 7.120 7.200 1,494,200 -0.45(-5.88%)
Oct 23, 2003 8.130 8.130 7.600 7.650 1,612,100 -0.60(-7.27%)
Oct 22, 2003 8.580 8.650 8.250 8.250 731,600 -0.40(-4.62%)
Oct 21, 2003 8.210 8.670 8.170 8.650 1,024,098 +0.45(+5.49%)
Oct 20, 2003 8.030 8.280 8.020 8.200 752,328 +0.21(+2.63%)
Oct 17, 2003 8.100 8.470 7.840 7.990 1,782,994 -0.32(-3.85%)
Oct 16, 2003 8.150 8.780 8.150 8.310 2,880,661 +0.16(+1.96%)
Oct 15, 2003 8.350 8.550 8.090 8.150 1,164,719 -0.05(-0.61%)
Oct 14, 2003 8.150 8.390 8.100 8.200 762,817 +0.11(+1.36%)
Oct 13, 2003 7.830 8.300 7.800 8.090 879,787 +0.31(+3.98%)
Oct 10, 2003 7.790 7.990 7.710 7.780 525,452 +0.03(+0.39%)
Oct 09, 2003 7.740 8.040 7.610 7.750 1,077,238 +0.10(+1.31%)
Oct 08, 2003 7.900 7.960 7.650 7.650 825,498 -0.24(-3.04%)
Oct 07, 2003 7.330 7.890 7.270 7.890 1,549,773 +0.54(+7.35%)
Oct 06, 2003 7.250 7.500 7.160 7.350 864,357 +0.19(+2.65%)
Oct 03, 2003 7.290 7.360 7.110 7.160 1,103,122 +0.11(+1.56%)
Oct 02, 2003 6.690 7.280 6.600 7.050 1,759,589 +0.33(+4.91%)
Oct 01, 2003 6.270 6.750 6.250 6.720 1,412,876 +0.46(+7.35%)
Sep 30, 2003 6.100 6.490 5.800 6.260 1,689,786 +0.30(+5.03%)
Sep 29, 2003 5.440 6.130 5.440 5.960 1,153,472 +0.48(+8.76%)
Sep 26, 2003 5.740 5.850 5.460 5.480 1,129,901 -0.37(-6.32%)
Sep 25, 2003 6.200 6.320 5.800 5.850 904,424 -0.38(-6.10%)
Sep 24, 2003 6.750 6.800 6.170 6.230 1,727,182 -0.49(-7.29%)
Sep 23, 2003 6.540 6.830 6.330 6.720 1,753,460 +0.10(+1.51%)
Sep 22, 2003 5.950 6.650 5.620 6.620 2,121,006 +0.51(+8.35%)
Sep 19, 2003 5.700 6.150 5.650 6.110 1,405,787 +0.31(+5.34%)
Sep 18, 2003 5.690 5.850 5.500 5.800 1,548,864 +0.13(+2.29%)
Sep 17, 2003 5.190 5.810 5.100 5.670 4,621,891 +0.96(+20.38%)
Sep 16, 2003 4.590 4.748 4.590 4.710 293,206 +0.11(+2.39%)
Sep 15, 2003 4.610 4.750 4.490 4.600 358,100 +0.00(+0.00%)
Sep 12, 2003 4.540 4.700 4.400 4.600 469,600 +0.13(+2.91%)
Sep 11, 2003 4.550 4.590 4.370 4.470 315,000 -0.03(-0.67%)
Sep 10, 2003 4.450 4.550 4.200 4.500 923,900 -0.25(-5.26%)
Sep 09, 2003 4.910 4.960 4.710 4.750 434,200 -0.20(-4.04%)
Sep 08, 2003 4.600 4.950 4.570 4.950 812,700 +0.37(+8.08%)
Sep 05, 2003 4.600 4.850 4.570 4.580 469,900 -0.03(-0.65%)
Sep 04, 2003 4.590 4.700 4.480 4.610 463,900 +0.01(+0.22%)
Sep 03, 2003 4.740 4.881 4.460 4.600 663,300 -0.06(-1.29%)
Sep 02, 2003 4.350 4.700 4.330 4.660 609,100 +0.36(+8.37%)
Aug 29, 2003 4.230 4.400 4.230 4.300 346,900 +0.05(+1.18%)
Aug 28, 2003 4.290 4.400 4.090 4.250 478,600 +0.03(+0.71%)
Aug 27, 2003 3.800 4.250 3.720 4.220 1,938,300 +0.48(+12.83%)
Aug 26, 2003 3.650 3.750 3.500 3.740 452,600 +0.09(+2.47%)
Aug 25, 2003 3.650 3.810 3.650 3.650 297,400 -0.08(-2.14%)
Aug 22, 2003 3.840 3.940 3.670 3.730 260,300 -0.13(-3.37%)
Aug 21, 2003 3.670 3.860 3.670 3.860 487,300 +0.17(+4.61%)
Aug 20, 2003 3.840 3.840 3.670 3.690 543,400 -0.16(-4.16%)
Aug 19, 2003 3.850 3.950 3.770 3.850 354,400 -0.03(-0.77%)
Aug 18, 2003 3.760 3.880 3.651 3.880 247,100 +0.16(+4.30%)
Aug 15, 2003 3.770 3.880 3.610 3.720 196,900 -0.01(-0.27%)
Aug 14, 2003 3.610 3.730 3.490 3.730 230,400 +0.11(+3.04%)
Aug 13, 2003 3.550 3.630 3.450 3.620 160,600 +0.09(+2.55%)
Aug 12, 2003 3.400 3.530 3.380 3.530 213,300 +0.09(+2.62%)
Aug 11, 2003 3.310 3.450 3.260 3.440 217,300 +0.11(+3.30%)
Aug 08, 2003 3.310 3.400 3.290 3.330 168,500 +0.04(+1.22%)
Aug 07, 2003 3.280 3.400 3.180 3.290 337,800 +0.04(+1.23%)
Aug 06, 2003 3.620 3.710 3.250 3.250 614,600 -0.38(-10.47%)
Aug 05, 2003 3.760 3.800 3.620 3.630 284,800 -0.26(-6.68%)
Aug 04, 2003 3.930 3.930 3.750 3.890 216,300 -0.07(-1.77%)
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.