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

Harmonic Inc (NQ: HLIT )

11.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 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, 2016 4.750 4.875 4.500 4.650 474,623 -0.05(-1.06%)
Nov 29, 2016 4.650 4.850 4.600 4.700 354,385 +0.05(+1.08%)
Nov 28, 2016 4.750 4.800 4.500 4.650 354,593 -0.05(-1.06%)
Nov 25, 2016 4.700 4.750 4.650 4.700 205,389 -0.05(-1.05%)
Nov 23, 2016 4.750 4.750 4.750 0 +0.05(+1.06%)
Nov 22, 2016 4.700 4.750 4.500 4.700 321,749 +0.05(+1.08%)
Nov 21, 2016 4.800 4.800 4.300 4.650 560,760 +0.10(+2.20%)
Nov 18, 2016 4.700 4.850 4.450 4.550 458,529 -0.15(-3.19%)
Nov 17, 2016 4.900 4.950 4.715 4.700 382,018 -0.20(-4.08%)
Nov 16, 2016 4.600 4.950 4.400 4.900 820,680 +0.30(+6.52%)
Nov 15, 2016 5.050 5.050 4.600 4.600 510,034 -0.45(-8.91%)
Nov 14, 2016 5.050 5.100 4.850 5.050 595,752 +0.15(+3.06%)
Nov 11, 2016 4.250 5.000 4.050 4.900 1,045,846 +0.40(+8.89%)
Nov 10, 2016 4.600 4.850 3.800 4.500 3,780,910 -0.85(-15.89%)
Nov 09, 2016 4.800 5.350 4.758 5.350 597,431 +0.40(+8.08%)
Nov 08, 2016 4.950 5.075 4.750 4.950 288,208 +0.05(+1.02%)
Nov 07, 2016 4.850 5.025 4.750 4.900 534,486 +0.15(+3.16%)
Nov 04, 2016 4.900 5.000 4.650 4.750 484,743 -0.15(-3.06%)
Nov 03, 2016 4.800 5.050 4.750 4.900 313,390 +0.15(+3.16%)
Nov 02, 2016 5.050 5.150 4.750 4.750 460,018 -0.25(-5.00%)
Nov 01, 2016 5.050 5.150 4.950 5.000 332,295 -0.10(-1.96%)
Oct 31, 2016 4.950 5.150 4.900 5.100 474,275 +0.10(+2.00%)
Oct 28, 2016 4.650 5.300 4.600 5.000 513,010 +0.15(+3.09%)
Oct 27, 2016 5.100 5.194 4.850 4.850 362,616 -0.30(-5.83%)
Oct 26, 2016 5.200 5.350 5.150 5.150 311,836 -0.15(-2.83%)
Oct 25, 2016 5.350 5.500 5.150 5.300 315,029 -0.10(-1.85%)
Oct 24, 2016 5.550 5.550 5.300 5.400 245,571 -0.05(-0.92%)
Oct 21, 2016 5.400 5.450 5.350 5.450 356,186 +0.00(+0.00%)
Oct 20, 2016 5.450 5.600 5.300 5.450 211,793 +0.05(+0.93%)
Oct 19, 2016 5.500 5.550 5.300 5.400 337,498 -0.15(-2.70%)
Oct 18, 2016 5.550 5.700 5.350 5.550 920,581 +0.10(+1.83%)
Oct 17, 2016 5.250 5.550 5.250 5.450 364,062 +0.13(+2.44%)
Oct 14, 2016 5.500 5.570 5.280 5.320 605,449 -0.15(-2.74%)
Oct 13, 2016 5.500 5.610 5.409 5.470 466,190 -0.09(-1.62%)
Oct 12, 2016 5.690 5.730 5.520 5.560 385,213 -0.11(-1.94%)
Oct 11, 2016 5.880 5.920 5.610 5.670 383,513 -0.23(-3.90%)
Oct 10, 2016 5.800 6.080 5.760 5.900 352,156 -0.01(-0.17%)
Oct 07, 2016 6.000 6.030 5.800 5.910 420,111 -0.02(-0.34%)
Oct 06, 2016 5.880 6.040 5.850 5.930 337,094 +0.00(+0.00%)
Oct 05, 2016 5.890 6.130 5.850 5.930 624,846 +0.09(+1.54%)
Oct 04, 2016 5.800 6.100 5.780 5.840 955,720 +0.08(+1.39%)
Oct 03, 2016 5.930 5.980 5.750 5.760 1,231,698 -0.17(-2.87%)
Sep 30, 2016 5.890 5.975 5.800 5.930 904,157 +0.05(+0.85%)
Sep 29, 2016 5.660 5.890 5.540 5.880 1,702,989 +0.05(+0.86%)
Sep 28, 2016 5.210 5.990 5.120 5.830 4,804,803 +1.17(+25.11%)
Sep 27, 2016 4.590 4.680 4.500 4.660 268,996 +0.06(+1.30%)
Sep 26, 2016 4.690 4.725 4.600 4.600 440,126 -0.10(-2.13%)
Sep 23, 2016 4.800 4.800 4.600 4.700 2,268,099 -0.08(-1.67%)
Sep 22, 2016 4.790 4.940 4.750 4.780 508,038 +0.02(+0.42%)
Sep 21, 2016 4.690 4.810 4.605 4.760 1,026,611 +0.11(+2.37%)
Sep 20, 2016 4.640 4.710 4.600 4.650 292,553 +0.01(+0.22%)
Sep 19, 2016 4.670 4.790 4.620 4.640 874,058 -0.02(-0.43%)
Sep 16, 2016 4.760 4.790 4.590 4.660 989,038 -0.09(-1.89%)
Sep 15, 2016 4.700 4.810 4.700 4.750 264,400 +0.09(+1.93%)
Sep 14, 2016 4.830 4.845 4.650 4.660 432,006 -0.15(-3.12%)
Sep 13, 2016 4.910 5.030 4.755 4.810 470,846 -0.20(-3.99%)
Sep 12, 2016 4.800 5.010 4.770 5.010 604,474 +0.19(+3.94%)
Sep 09, 2016 4.940 4.990 4.800 4.820 462,685 -0.22(-4.37%)
Sep 08, 2016 5.240 5.240 5.035 5.040 543,836 -0.10(-1.95%)
Sep 07, 2016 5.040 5.240 5.040 5.140 553,304 +0.06(+1.18%)
Sep 06, 2016 5.100 5.150 4.880 5.080 1,185,989 -0.02(-0.39%)
Sep 02, 2016 4.500 5.100 5.100 5.100 2,233,500 +0.65(+14.61%)
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.