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 (%)
Nov 28, 2003 8.350 8.690 8.340 8.640 327,718 +0.13(+1.53%)
Nov 26, 2003 8.370 8.580 8.330 8.510 478,236 +0.13(+1.55%)
Nov 25, 2003 8.540 8.710 8.210 8.380 880,585 -0.09(-1.06%)
Nov 24, 2003 7.990 8.480 7.990 8.470 595,183 +0.44(+5.48%)
Nov 21, 2003 7.980 8.100 7.900 8.030 522,724 +0.05(+0.63%)
Nov 20, 2003 7.870 8.040 7.750 7.980 915,255 +0.00(+0.00%)
Nov 19, 2003 8.140 8.330 7.940 7.980 1,131,142 -0.07(-0.87%)
Nov 18, 2003 8.400 8.600 8.050 8.050 707,288 -0.28(-3.36%)
Nov 17, 2003 8.410 8.450 7.980 8.330 1,416,225 -0.26(-2.98%)
Nov 14, 2003 8.950 9.000 8.510 8.586 988,148 -0.36(-4.07%)
Nov 13, 2003 8.690 8.960 8.600 8.950 796,227 +0.10(+1.13%)
Nov 12, 2003 8.200 8.890 8.180 8.850 870,549 +0.64(+7.78%)
Nov 11, 2003 8.520 8.540 8.150 8.211 825,813 -0.38(-4.41%)
Nov 10, 2003 8.920 9.080 8.560 8.590 864,919 -0.38(-4.24%)
Nov 07, 2003 9.220 9.350 8.910 8.970 1,200,935 -0.11(-1.21%)
Nov 06, 2003 9.140 9.150 8.770 9.080 1,331,519 +0.04(+0.44%)
Nov 05, 2003 8.700 9.200 8.400 9.040 2,608,742 +0.42(+4.87%)
Nov 04, 2003 8.190 8.670 8.100 8.620 1,293,014 +0.45(+5.51%)
Nov 03, 2003 7.940 8.170 7.940 8.170 780,232 +0.42(+5.42%)
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%)
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.