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, 2003 3.850 3.950 3.850 3.880 166,100 +0.03(+0.78%)
Feb 27, 2003 3.920 4.000 3.850 3.850 226,900 -0.07(-1.79%)
Feb 26, 2003 3.940 4.000 3.850 3.920 137,900 -0.06(-1.51%)
Feb 25, 2003 3.770 4.000 3.650 3.980 279,200 +0.19(+5.01%)
Feb 24, 2003 3.900 3.900 3.790 3.790 187,700 -0.13(-3.32%)
Feb 21, 2003 3.870 4.040 3.690 3.920 253,500 -0.03(-0.76%)
Feb 20, 2003 4.050 4.080 3.880 3.950 220,700 -0.08(-1.99%)
Feb 19, 2003 3.960 4.100 3.920 4.030 346,900 +0.08(+2.03%)
Feb 18, 2003 3.870 4.010 3.750 3.950 836,800 +0.14(+3.67%)
Feb 14, 2003 3.570 3.890 3.570 3.810 605,600 +0.29(+8.24%)
Feb 13, 2003 3.810 3.830 3.500 3.520 860,900 -0.30(-7.85%)
Feb 12, 2003 3.710 3.860 3.710 3.820 388,000 +0.04(+1.06%)
Feb 11, 2003 3.960 4.020 3.740 3.780 944,700 -0.06(-1.56%)
Feb 10, 2003 3.990 4.210 3.810 3.840 1,041,700 -0.15(-3.76%)
Feb 07, 2003 4.170 4.290 3.930 3.990 614,200 -0.11(-2.68%)
Feb 06, 2003 4.260 4.310 4.050 4.100 336,200 -0.16(-3.76%)
Feb 05, 2003 3.970 4.300 3.970 4.260 615,400 +0.34(+8.67%)
Feb 04, 2003 4.280 4.320 3.840 3.920 715,900 -0.36(-8.41%)
Feb 03, 2003 4.220 4.560 4.220 4.280 642,900 +0.06(+1.42%)
Jan 31, 2003 4.050 4.350 3.980 4.220 717,200 +0.19(+4.71%)
Jan 30, 2003 4.280 4.660 4.010 4.030 1,517,483 -0.22(-5.18%)
Jan 29, 2003 3.860 4.360 3.610 4.250 1,493,700 +0.55(+14.86%)
Jan 28, 2003 3.600 3.830 3.460 3.700 566,800 +0.24(+6.94%)
Jan 27, 2003 3.860 3.860 3.400 3.460 761,600 -0.40(-10.36%)
Jan 24, 2003 3.970 4.020 3.750 3.860 728,600 -0.14(-3.50%)
Jan 23, 2003 3.590 4.020 3.590 4.000 1,267,100 +0.41(+11.42%)
Jan 22, 2003 3.460 3.860 3.450 3.590 947,300 +0.14(+4.06%)
Jan 21, 2003 3.670 3.760 3.390 3.450 1,150,800 -0.32(-8.49%)
Jan 17, 2003 4.080 4.110 3.450 3.770 1,263,600 -0.40(-9.59%)
Jan 16, 2003 3.850 4.200 3.850 4.170 1,361,900 +0.32(+8.31%)
Jan 15, 2003 3.830 3.950 3.600 3.850 1,046,400 +0.01(+0.26%)
Jan 14, 2003 3.800 3.980 3.700 3.840 731,400 +0.04(+1.05%)
Jan 13, 2003 3.690 3.980 3.510 3.800 2,371,700 +0.34(+9.83%)
Jan 10, 2003 2.800 3.480 2.780 3.460 1,823,700 +0.72(+26.28%)
Jan 09, 2003 2.640 2.970 2.620 2.740 880,900 +0.11(+4.18%)
Jan 08, 2003 2.779 2.790 2.630 2.630 208,400 -0.19(-6.74%)
Jan 07, 2003 2.900 3.000 2.640 2.820 479,800 -0.04(-1.40%)
Jan 06, 2003 2.690 2.860 2.600 2.860 487,000 +0.28(+10.85%)
Jan 03, 2003 2.640 2.670 2.430 2.580 370,700 -0.06(-2.27%)
Jan 02, 2003 2.300 2.650 2.300 2.640 468,200 +0.34(+14.78%)
Dec 31, 2002 2.180 2.370 2.180 2.300 534,900 +0.10(+4.55%)
Dec 30, 2002 2.220 2.270 2.170 2.200 394,900 -0.03(-1.35%)
Dec 27, 2002 2.210 2.310 2.210 2.230 170,900 +0.02(+0.90%)
Dec 26, 2002 2.230 2.390 2.200 2.210 272,500 +0.03(+1.38%)
Dec 24, 2002 2.210 2.250 2.140 2.180 116,400 -0.05(-2.24%)
Dec 23, 2002 2.510 2.520 2.130 2.230 317,000 +0.03(+1.36%)
Dec 20, 2002 2.510 2.520 2.140 2.200 590,200 -0.20(-8.33%)
Dec 19, 2002 2.300 2.500 2.260 2.400 517,900 +0.14(+6.19%)
Dec 18, 2002 2.500 2.520 2.250 2.260 629,700 -0.34(-13.08%)
Dec 17, 2002 2.780 2.780 2.560 2.600 214,700 -0.14(-5.04%)
Dec 16, 2002 2.621 2.770 2.610 2.738 207,500 +0.10(+3.87%)
Dec 13, 2002 2.730 2.740 2.600 2.636 331,200 -0.09(-3.44%)
Dec 12, 2002 2.890 3.000 2.710 2.730 317,200 -0.14(-4.88%)
Dec 11, 2002 2.920 3.030 2.760 2.870 456,500 -0.07(-2.38%)
Dec 10, 2002 2.540 2.940 2.490 2.940 675,800 +0.43(+17.13%)
Dec 09, 2002 2.850 2.870 2.510 2.510 535,200 -0.39(-13.45%)
Dec 06, 2002 2.910 2.980 2.720 2.900 389,700 -0.12(-3.94%)
Dec 05, 2002 3.040 3.130 2.930 3.019 375,300 +0.02(+0.63%)
Dec 04, 2002 2.690 3.100 2.690 3.000 1,320,600 -0.09(-2.91%)
Dec 03, 2002 3.480 3.500 3.050 3.090 1,102,500 -0.38(-10.95%)
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.