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 (%)
Jan 31, 2012 5.980 6.050 5.810 5.880 1,160,675 -0.03(-0.51%)
Jan 30, 2012 5.900 6.080 5.830 5.910 643,778 -0.08(-1.34%)
Jan 27, 2012 5.900 6.070 5.850 5.990 609,831 +0.04(+0.67%)
Jan 26, 2012 5.920 5.980 5.840 5.950 547,877 +0.05(+0.85%)
Jan 25, 2012 5.790 5.920 5.630 5.900 678,072 +0.09(+1.55%)
Jan 24, 2012 5.770 5.910 5.710 5.810 884,255 -0.01(-0.17%)
Jan 23, 2012 5.650 5.920 5.600 5.820 776,142 +0.15(+2.65%)
Jan 20, 2012 5.610 5.690 5.510 5.670 434,013 +0.01(+0.18%)
Jan 19, 2012 5.500 5.660 5.500 5.660 753,567 +0.20(+3.66%)
Jan 18, 2012 5.200 5.465 5.100 5.460 910,301 +0.26(+5.00%)
Jan 17, 2012 5.270 5.290 5.180 5.200 658,682 -0.03(-0.57%)
Jan 13, 2012 5.240 5.330 5.190 5.230 422,355 -0.10(-1.88%)
Jan 12, 2012 5.280 5.350 5.140 5.330 526,367 +0.05(+0.95%)
Jan 11, 2012 5.250 5.350 5.220 5.280 469,856 -0.01(-0.19%)
Jan 10, 2012 5.230 5.350 5.200 5.290 725,331 +0.13(+2.52%)
Jan 09, 2012 5.140 5.200 5.060 5.160 524,203 +0.03(+0.58%)
Jan 06, 2012 4.990 5.140 4.960 5.130 632,839 +0.15(+3.01%)
Jan 05, 2012 4.880 5.000 4.820 4.980 823,758 +0.03(+0.61%)
Jan 04, 2012 5.090 5.090 4.950 4.950 795,564 -0.09(-1.79%)
Dec 30, 2011 5.130 5.150 5.030 5.040 399,223 -0.09(-1.75%)
Dec 29, 2011 5.080 5.170 5.040 5.130 347,746 +0.09(+1.79%)
Dec 28, 2011 5.180 5.180 5.000 5.040 452,373 -0.14(-2.70%)
Dec 27, 2011 5.090 5.200 5.070 5.180 425,757 +0.02(+0.39%)
Dec 23, 2011 5.200 5.219 5.140 5.160 257,237 +0.03(+0.58%)
Dec 21, 2011 5.170 5.191 4.930 5.130 693,592 -0.03(-0.58%)
Dec 20, 2011 5.000 5.200 4.880 5.160 865,716 +0.29(+5.95%)
Dec 19, 2011 5.070 5.100 4.860 4.870 754,263 -0.16(-3.18%)
Dec 16, 2011 4.840 5.060 4.810 5.030 2,100,251 +0.25(+5.23%)
Dec 15, 2011 4.940 5.140 4.720 4.780 1,017,617 -0.08(-1.65%)
Dec 14, 2011 4.990 5.138 4.860 4.860 725,779 -0.16(-3.19%)
Dec 13, 2011 5.300 5.340 4.990 5.020 715,525 -0.23(-4.38%)
Dec 12, 2011 5.190 5.260 5.110 5.250 529,217 -0.05(-0.94%)
Dec 09, 2011 5.040 5.340 5.000 5.300 1,070,582 +0.28(+5.58%)
Dec 08, 2011 5.360 5.380 5.020 5.020 892,693 -0.40(-7.38%)
Dec 07, 2011 5.440 5.450 5.280 5.420 741,231 -0.04(-0.73%)
Dec 06, 2011 5.490 5.550 5.370 5.460 637,323 -0.02(-0.36%)
Dec 05, 2011 5.430 5.620 5.340 5.480 953,767 +0.17(+3.20%)
Dec 02, 2011 5.430 5.550 5.275 5.310 771,155 -0.02(-0.38%)
Dec 01, 2011 5.330 5.410 5.250 5.330 801,815 -0.04(-0.74%)
Nov 30, 2011 5.010 5.372 5.010 5.370 1,551,150 +0.40(+8.05%)
Nov 29, 2011 5.010 5.010 4.860 4.970 1,452,432 -0.04(-0.80%)
Nov 28, 2011 4.830 5.070 4.830 5.010 1,046,088 +0.38(+8.21%)
Nov 25, 2011 4.680 4.800 4.630 4.630 370,153 -0.09(-1.91%)
Nov 23, 2011 5.020 5.060 4.700 4.720 1,089,353 -0.36(-7.09%)
Nov 22, 2011 5.030 5.100 4.880 5.080 1,172,400 +0.06(+1.20%)
Nov 21, 2011 5.190 5.190 5.000 5.020 1,111,352 -0.30(-5.64%)
Nov 18, 2011 5.400 5.430 5.240 5.320 1,193,844 -0.09(-1.66%)
Nov 17, 2011 5.480 5.640 5.290 5.410 827,304 -0.08(-1.46%)
Nov 16, 2011 5.560 5.660 5.450 5.490 783,416 -0.15(-2.66%)
Nov 15, 2011 5.600 5.670 5.470 5.640 1,340,259 +0.00(+0.00%)
Nov 14, 2011 5.660 5.750 5.560 5.640 819,375 -0.06(-1.05%)
Nov 11, 2011 5.560 5.710 5.490 5.700 1,055,115 +0.24(+4.40%)
Nov 10, 2011 5.500 5.500 5.300 5.460 794,339 +0.08(+1.49%)
Nov 09, 2011 5.530 5.580 5.350 5.380 1,100,754 -0.34(-5.94%)
Nov 08, 2011 5.620 5.740 5.490 5.720 1,009,520 +0.13(+2.33%)
Nov 07, 2011 5.610 5.640 5.340 5.590 1,046,046 -0.04(-0.71%)
Nov 04, 2011 5.590 5.670 5.480 5.630 520,812 -0.03(-0.53%)
Nov 03, 2011 5.610 5.690 5.400 5.660 767,577 +0.14(+2.54%)
Nov 02, 2011 5.450 5.550 5.360 5.520 1,295,873 +0.22(+4.15%)
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.