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

Harmonic Inc (NQ: HLIT )

11.29 -0.10 (-0.83%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 13, 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, 2005 5.570 5.570 5.340 5.520 1,216,385 +0.02(+0.36%)
Nov 29, 2005 5.670 5.720 5.480 5.500 995,258 -0.17(-3.00%)
Nov 28, 2005 5.720 5.740 5.640 5.670 933,399 +0.02(+0.35%)
Nov 25, 2005 5.650 5.690 5.600 5.650 395,202 +0.08(+1.44%)
Nov 23, 2005 5.580 5.750 5.560 5.570 1,355,801 +0.02(+0.36%)
Nov 22, 2005 5.370 5.580 5.300 5.550 1,222,743 +0.22(+4.13%)
Nov 21, 2005 5.210 5.370 5.020 5.330 1,768,485 +0.21(+4.10%)
Nov 18, 2005 4.720 5.140 4.680 5.120 1,815,564 +0.46(+9.87%)
Nov 17, 2005 4.540 4.680 4.520 4.660 329,587 +0.11(+2.42%)
Nov 16, 2005 4.700 4.700 4.540 4.550 335,298 -0.14(-2.99%)
Nov 15, 2005 4.800 4.830 4.590 4.690 590,451 -0.09(-1.88%)
Nov 14, 2005 4.810 4.900 4.730 4.780 369,971 +0.01(+0.21%)
Nov 11, 2005 4.680 4.850 4.680 4.770 324,064 +0.05(+1.06%)
Nov 10, 2005 4.710 4.730 4.600 4.720 452,984 -0.02(-0.42%)
Nov 09, 2005 4.840 4.869 4.670 4.740 612,346 -0.07(-1.46%)
Nov 08, 2005 4.700 4.820 4.610 4.810 793,900 +0.13(+2.78%)
Nov 07, 2005 4.660 4.730 4.520 4.680 717,802 +0.08(+1.74%)
Nov 04, 2005 4.690 4.690 4.500 4.600 385,788 +0.00(+0.00%)
Nov 03, 2005 4.620 4.660 4.550 4.600 632,862 +0.02(+0.44%)
Nov 02, 2005 4.500 4.590 4.450 4.580 711,352 +0.11(+2.46%)
Nov 01, 2005 4.570 4.620 4.420 4.470 710,126 -0.14(-3.04%)
Oct 31, 2005 4.450 4.630 4.450 4.610 828,603 +0.16(+3.60%)
Oct 28, 2005 4.330 4.460 4.300 4.450 1,157,896 +0.11(+2.53%)
Oct 27, 2005 4.580 4.580 4.290 4.340 1,095,677 -0.22(-4.82%)
Oct 26, 2005 4.450 4.630 4.450 4.560 1,084,431 +0.07(+1.56%)
Oct 25, 2005 4.405 4.500 4.360 4.490 1,228,521 +0.09(+2.05%)
Oct 24, 2005 4.190 4.450 4.080 4.400 2,384,430 +0.25(+6.02%)
Oct 21, 2005 4.720 4.720 4.100 4.150 4,266,420 -0.93(-18.31%)
Oct 20, 2005 5.220 5.280 5.050 5.080 1,087,966 -0.20(-3.79%)
Oct 19, 2005 5.020 5.350 4.760 5.280 2,042,234 +0.24(+4.76%)
Oct 18, 2005 5.150 5.160 5.040 5.040 506,735 -0.10(-1.95%)
Oct 17, 2005 5.160 5.260 5.090 5.140 512,413 +0.01(+0.19%)
Oct 14, 2005 5.230 5.250 5.090 5.130 481,228 -0.06(-1.16%)
Oct 13, 2005 5.170 5.230 5.050 5.190 782,891 +0.08(+1.57%)
Oct 12, 2005 5.220 5.220 4.960 5.110 1,363,452 -0.09(-1.73%)
Oct 11, 2005 5.500 5.600 5.200 5.200 1,076,257 -0.27(-4.94%)
Oct 10, 2005 5.570 5.700 5.400 5.470 559,079 -0.04(-0.73%)
Oct 07, 2005 5.430 5.650 5.410 5.510 1,022,885 +0.15(+2.80%)
Oct 06, 2005 5.610 5.669 5.330 5.360 896,683 -0.22(-3.94%)
Oct 05, 2005 5.840 5.890 5.550 5.580 901,325 -0.26(-4.45%)
Oct 04, 2005 5.920 5.980 5.800 5.840 661,169 -0.01(-0.17%)
Oct 03, 2005 5.830 5.900 5.760 5.850 899,589 +0.03(+0.52%)
Sep 30, 2005 5.760 5.870 5.740 5.820 828,282 +0.02(+0.34%)
Sep 29, 2005 5.790 5.820 5.680 5.800 635,322 +0.04(+0.69%)
Sep 28, 2005 5.720 5.860 5.670 5.760 883,977 +0.02(+0.35%)
Sep 27, 2005 5.690 5.820 5.600 5.740 968,995 +0.09(+1.59%)
Sep 26, 2005 5.660 5.800 5.580 5.650 915,937 +0.06(+1.07%)
Sep 23, 2005 5.590 5.770 5.280 5.590 1,474,549 +0.30(+5.67%)
Sep 22, 2005 5.290 5.630 5.250 5.290 1,262,816 -0.21(-3.82%)
Sep 21, 2005 5.600 5.700 5.500 5.500 676,016 -0.12(-2.14%)
Sep 20, 2005 5.780 5.810 5.600 5.620 757,520 -0.10(-1.75%)
Sep 19, 2005 5.880 5.980 5.690 5.720 720,351 -0.13(-2.22%)
Sep 16, 2005 5.790 5.860 5.720 5.850 1,139,388 +0.05(+0.86%)
Sep 15, 2005 5.820 5.890 5.710 5.800 714,842 +0.04(+0.69%)
Sep 14, 2005 5.860 5.940 5.750 5.760 898,700 -0.04(-0.69%)
Sep 13, 2005 5.680 6.040 5.680 5.800 1,255,408 +0.06(+1.05%)
Sep 12, 2005 5.820 5.870 5.670 5.740 1,037,805 -0.13(-2.21%)
Sep 09, 2005 6.140 6.140 5.750 5.870 1,291,244 -0.21(-3.45%)
Sep 08, 2005 6.070 6.180 6.050 6.080 726,349 -0.06(-0.98%)
Sep 07, 2005 6.190 6.210 6.060 6.140 778,538 +0.02(+0.33%)
Sep 06, 2005 6.030 6.150 6.010 6.120 929,899 +0.09(+1.49%)
Sep 02, 2005 6.060 6.090 5.980 6.030 516,215 +0.03(+0.50%)
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.