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

Harmonic Inc (NQ: HLIT )

11.39 UNCHANGED
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 (%)
Dec 31, 2013 7.380 7.380 7.380 7.380 374,600 +0.01(+0.14%)
Dec 30, 2013 7.410 7.550 7.370 7.370 407,239 -0.08(-1.07%)
Dec 27, 2013 7.460 7.470 7.380 7.450 293,697 +0.03(+0.40%)
Dec 26, 2013 7.390 7.490 7.380 7.420 262,667 +0.04(+0.54%)
Dec 24, 2013 7.310 7.450 7.310 7.380 212,052 +0.06(+0.82%)
Dec 23, 2013 7.250 7.380 7.200 7.320 480,194 +0.07(+0.97%)
Dec 20, 2013 6.930 7.350 6.835 7.250 1,641,303 +0.35(+5.07%)
Dec 19, 2013 6.850 6.955 6.730 6.900 441,888 +0.02(+0.29%)
Dec 18, 2013 6.810 6.890 6.710 6.880 505,089 +0.06(+0.88%)
Dec 17, 2013 6.790 6.890 6.750 6.820 378,760 +0.05(+0.74%)
Dec 16, 2013 6.720 6.840 6.690 6.770 342,543 +0.10(+1.50%)
Dec 13, 2013 6.650 6.820 6.600 6.670 765,657 +0.01(+0.15%)
Dec 12, 2013 6.990 7.100 6.640 6.660 757,231 -0.30(-4.31%)
Dec 11, 2013 7.080 7.120 6.930 6.960 568,157 -0.12(-1.69%)
Dec 10, 2013 7.170 7.350 7.070 7.080 462,367 -0.13(-1.80%)
Dec 09, 2013 7.390 7.500 7.160 7.210 475,215 -0.17(-2.30%)
Dec 06, 2013 7.360 7.440 7.260 7.380 0 +0.05(+0.68%)
Dec 05, 2013 7.310 7.390 7.270 7.330 0 +0.02(+0.27%)
Dec 04, 2013 7.220 7.370 7.210 7.310 0 +0.08(+1.11%)
Dec 03, 2013 7.290 7.350 7.210 7.230 1,029,743 -0.10(-1.36%)
Dec 02, 2013 7.670 7.680 7.330 7.330 604,632 -0.37(-4.81%)
Nov 29, 2013 7.680 7.790 7.640 7.700 0 +0.05(+0.65%)
Nov 27, 2013 7.570 7.670 7.530 7.650 0 +0.07(+0.92%)
Nov 26, 2013 7.450 7.610 7.420 7.580 0 +0.13(+1.74%)
Nov 25, 2013 7.460 7.520 7.390 7.450 393,943 +0.00(+0.00%)
Nov 22, 2013 7.350 7.460 7.320 7.450 0 +0.10(+1.36%)
Nov 21, 2013 7.320 7.370 7.250 7.350 576,352 +0.08(+1.10%)
Nov 20, 2013 7.270 7.380 7.200 7.270 0 +0.01(+0.14%)
Nov 19, 2013 7.280 7.370 7.220 7.260 550,512 -0.03(-0.41%)
Nov 18, 2013 6.700 7.460 6.700 7.290 0 -0.15(-2.02%)
Nov 15, 2013 7.330 7.475 7.290 7.440 0 +0.10(+1.36%)
Nov 14, 2013 7.370 7.370 7.240 7.340 442,143 -0.06(-0.81%)
Nov 13, 2013 7.310 7.410 7.310 7.400 0 +0.06(+0.82%)
Nov 12, 2013 7.310 7.380 7.260 7.340 0 +0.00(+0.00%)
Nov 11, 2013 7.280 7.360 7.210 7.340 0 +0.02(+0.27%)
Nov 08, 2013 7.190 7.390 7.190 7.320 0 +0.14(+1.95%)
Nov 07, 2013 7.310 7.320 7.145 7.180 811,270 -0.12(-1.64%)
Nov 06, 2013 7.340 7.400 7.260 7.300 389,718 +0.00(+0.00%)
Nov 05, 2013 7.320 7.390 7.260 7.300 640,644 -0.07(-0.95%)
Nov 04, 2013 7.240 7.380 7.210 7.370 722,438 +0.17(+2.36%)
Nov 01, 2013 7.310 7.338 7.125 7.200 0 -0.10(-1.44%)
Oct 31, 2013 7.220 7.370 7.160 7.305 0 +0.06(+0.90%)
Oct 30, 2013 7.530 7.530 7.230 7.240 660,241 -0.31(-4.11%)
Oct 29, 2013 7.650 7.800 7.480 7.550 0 -0.12(-1.56%)
Oct 28, 2013 7.810 7.810 7.630 7.670 0 -0.12(-1.54%)
Oct 25, 2013 7.980 8.030 7.755 7.790 0 -0.15(-1.89%)
Oct 24, 2013 8.000 8.060 7.910 7.940 731,017 -0.06(-0.75%)
Oct 23, 2013 8.190 8.195 7.950 8.000 511,671 -0.24(-2.91%)
Oct 22, 2013 8.150 8.250 8.050 8.240 835,063 +0.14(+1.73%)
Oct 21, 2013 7.940 8.240 7.940 8.100 1,031,871 +0.15(+1.89%)
Oct 18, 2013 7.880 7.970 7.820 7.950 661,833 +0.12(+1.60%)
Oct 17, 2013 7.680 7.880 7.673 7.825 660,364 +0.07(+0.84%)
Oct 16, 2013 7.720 7.780 7.700 7.760 882,487 +0.07(+0.91%)
Oct 15, 2013 7.710 7.770 7.650 7.690 727,422 -0.02(-0.26%)
Oct 14, 2013 7.620 7.740 7.520 7.710 525,477 +0.03(+0.39%)
Oct 11, 2013 7.530 7.710 7.360 7.680 0 +0.11(+1.45%)
Oct 10, 2013 7.530 7.630 7.490 7.570 538,318 +0.17(+2.30%)
Oct 09, 2013 7.590 7.590 7.390 7.400 733,655 -0.14(-1.86%)
Oct 08, 2013 7.670 7.690 7.480 7.540 500,293 -0.11(-1.44%)
Oct 07, 2013 7.650 7.700 7.600 7.650 0 -0.10(-1.29%)
Oct 04, 2013 7.610 7.770 7.600 7.750 0 +0.12(+1.57%)
Oct 03, 2013 7.680 7.690 7.520 7.630 0 -0.06(-0.78%)
Oct 02, 2013 7.690 7.765 7.510 7.690 342,961 -0.09(-1.16%)
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.