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 30, 2004 7.740 7.920 7.670 7.770 1,083,600 +0.09(+1.17%)
Nov 29, 2004 7.710 7.890 7.600 7.680 1,199,500 -0.05(-0.65%)
Nov 26, 2004 7.850 7.930 7.720 7.730 346,100 -0.13(-1.65%)
Nov 24, 2004 7.780 8.100 7.710 7.860 966,000 +0.03(+0.38%)
Nov 23, 2004 7.860 8.080 7.760 7.830 1,505,600 +0.11(+1.42%)
Nov 22, 2004 7.720 7.790 7.570 7.720 953,200 +0.03(+0.39%)
Nov 19, 2004 8.060 8.120 7.560 7.690 1,185,100 -0.43(-5.30%)
Nov 18, 2004 8.120 8.240 8.020 8.120 891,600 -0.15(-1.81%)
Nov 17, 2004 8.180 8.270 8.100 8.270 1,388,900 +0.28(+3.50%)
Nov 16, 2004 8.380 8.420 7.950 7.990 2,021,800 -0.51(-6.00%)
Nov 15, 2004 8.590 8.660 8.470 8.500 1,118,500 -0.27(-3.08%)
Nov 12, 2004 8.650 8.800 8.550 8.770 691,900 +0.18(+2.10%)
Nov 11, 2004 8.570 8.680 8.390 8.590 1,049,500 +0.02(+0.23%)
Nov 10, 2004 8.710 8.710 8.530 8.570 657,800 -0.08(-0.92%)
Nov 09, 2004 8.650 8.780 8.560 8.650 576,700 -0.02(-0.23%)
Nov 08, 2004 8.670 8.850 8.560 8.670 909,400 -0.17(-1.92%)
Nov 05, 2004 8.660 8.900 8.500 8.840 1,250,200 +0.28(+3.27%)
Nov 04, 2004 8.610 8.640 8.430 8.560 765,700 -0.12(-1.38%)
Nov 03, 2004 8.750 8.850 8.630 8.680 1,361,400 +0.12(+1.40%)
Nov 02, 2004 8.440 8.720 8.400 8.560 1,414,000 +0.11(+1.30%)
Nov 01, 2004 8.100 8.580 8.100 8.450 870,000 +0.13(+1.56%)
Oct 29, 2004 8.410 8.410 8.150 8.320 1,109,600 -0.04(-0.48%)
Oct 28, 2004 8.530 8.600 8.300 8.360 1,440,000 -0.28(-3.24%)
Oct 27, 2004 8.660 9.110 8.450 8.640 2,333,600 -0.06(-0.69%)
Oct 26, 2004 8.210 8.760 8.160 8.700 1,946,100 +0.52(+6.36%)
Oct 25, 2004 8.030 8.230 7.940 8.180 1,138,500 +0.20(+2.51%)
Oct 22, 2004 7.990 8.270 7.800 7.980 1,998,700 +0.08(+1.01%)
Oct 21, 2004 7.370 7.940 7.350 7.900 1,201,700 +0.55(+7.48%)
Oct 20, 2004 7.290 7.440 7.200 7.350 767,600 +0.01(+0.14%)
Oct 19, 2004 7.500 7.720 7.270 7.340 1,189,200 -0.05(-0.68%)
Oct 18, 2004 7.190 7.480 7.070 7.390 927,300 +0.17(+2.35%)
Oct 15, 2004 6.850 7.310 6.840 7.220 1,547,200 +0.35(+5.09%)
Oct 14, 2004 6.950 7.020 6.710 6.870 892,600 -0.08(-1.15%)
Oct 13, 2004 6.900 7.070 6.870 6.950 1,788,000 +0.04(+0.58%)
Oct 12, 2004 6.090 7.160 6.020 6.910 5,929,000 -0.22(-3.09%)
Oct 11, 2004 7.170 7.170 6.960 7.130 553,600 -0.02(-0.28%)
Oct 08, 2004 7.220 7.290 6.940 7.150 1,316,900 -0.01(-0.14%)
Oct 07, 2004 7.360 7.400 7.150 7.160 967,800 -0.08(-1.10%)
Oct 06, 2004 6.900 7.340 6.900 7.240 1,008,100 +0.28(+4.02%)
Oct 05, 2004 7.000 7.100 6.920 6.960 579,200 -0.04(-0.57%)
Oct 04, 2004 6.900 7.140 6.880 7.000 1,266,400 +0.15(+2.19%)
Oct 01, 2004 6.710 6.890 6.650 6.850 1,056,400 +0.20(+3.01%)
Sep 30, 2004 6.630 6.780 6.480 6.650 1,049,300 +0.08(+1.22%)
Sep 29, 2004 6.510 6.690 6.469 6.570 1,344,700 +0.02(+0.31%)
Sep 28, 2004 6.410 6.550 6.360 6.550 899,800 +0.15(+2.34%)
Sep 27, 2004 6.300 6.570 6.300 6.400 737,200 -0.01(-0.16%)
Sep 24, 2004 6.540 6.670 6.410 6.410 499,500 -0.13(-1.99%)
Sep 23, 2004 6.250 6.640 6.200 6.540 1,292,200 +0.20(+3.15%)
Sep 22, 2004 6.350 6.360 6.230 6.340 1,296,700 -0.05(-0.78%)
Sep 21, 2004 6.510 6.510 6.320 6.390 1,218,800 -0.00(-0.08%)
Sep 20, 2004 6.380 6.550 6.270 6.395 778,200 +0.01(+0.24%)
Sep 17, 2004 6.340 6.550 6.070 6.380 912,500 +0.11(+1.75%)
Sep 16, 2004 6.200 6.360 6.120 6.270 590,500 +0.15(+2.45%)
Sep 15, 2004 6.290 6.300 6.070 6.120 716,500 -0.22(-3.47%)
Sep 14, 2004 6.350 6.430 6.160 6.340 951,400 -0.10(-1.55%)
Sep 13, 2004 6.450 6.530 6.350 6.440 811,300 +0.09(+1.42%)
Sep 10, 2004 6.110 6.420 6.003 6.350 955,800 +0.24(+3.93%)
Sep 09, 2004 6.090 6.180 5.850 6.110 1,081,900 +0.20(+3.38%)
Sep 08, 2004 5.970 6.190 5.910 5.910 789,200 -0.20(-3.27%)
Sep 07, 2004 5.980 6.200 5.910 6.110 898,100 +0.23(+3.91%)
Sep 03, 2004 6.010 6.030 5.800 5.880 526,100 -0.13(-2.13%)
Sep 02, 2004 5.910 6.060 5.730 6.008 543,700 +0.12(+2.00%)
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.