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

Harmonic Inc (NQ: HLIT )

11.42 +0.06 (+0.53%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 14, 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 (%)
Aug 31, 2016 4.350 4.450 4.290 4.340 406,062 -0.02(-0.46%)
Aug 30, 2016 4.380 4.470 4.350 4.360 166,168 +0.01(+0.23%)
Aug 29, 2016 4.470 4.470 4.316 4.350 155,359 -0.10(-2.25%)
Aug 26, 2016 4.440 4.460 4.330 4.450 496,448 +0.01(+0.23%)
Aug 25, 2016 4.180 4.460 4.129 4.440 764,408 +0.25(+5.97%)
Aug 24, 2016 4.230 4.260 4.140 4.190 189,541 -0.04(-0.95%)
Aug 23, 2016 4.210 4.290 4.140 4.230 194,382 +0.07(+1.68%)
Aug 22, 2016 4.150 4.230 4.070 4.160 211,698 +0.04(+0.97%)
Aug 19, 2016 4.170 4.210 4.100 4.120 181,100 -0.06(-1.44%)
Aug 18, 2016 4.150 4.190 4.100 4.180 218,351 +0.04(+0.97%)
Aug 17, 2016 4.100 4.230 4.070 4.140 270,705 +0.03(+0.73%)
Aug 16, 2016 4.210 4.230 4.050 4.110 385,236 -0.10(-2.38%)
Aug 15, 2016 4.110 4.280 4.110 4.210 553,075 +0.04(+0.96%)
Aug 12, 2016 4.060 4.180 3.960 4.170 594,109 +0.11(+2.71%)
Aug 11, 2016 3.960 4.150 3.900 4.060 967,675 +0.11(+2.78%)
Aug 10, 2016 3.550 4.190 3.550 3.950 2,545,112 +0.58(+17.21%)
Aug 09, 2016 3.270 3.380 3.250 3.370 288,847 +0.11(+3.37%)
Aug 08, 2016 3.240 3.300 3.240 3.260 151,016 +0.01(+0.31%)
Aug 05, 2016 3.180 3.250 3.160 3.250 238,119 +0.08(+2.52%)
Aug 04, 2016 3.130 3.180 3.080 3.170 193,805 +0.05(+1.60%)
Aug 03, 2016 3.040 3.125 3.010 3.120 160,689 +0.09(+2.97%)
Aug 02, 2016 3.200 3.230 3.020 3.030 287,353 -0.18(-5.61%)
Aug 01, 2016 3.290 3.320 3.190 3.210 350,914 -0.08(-2.43%)
Jul 29, 2016 3.290 3.310 3.280 3.290 504,965 +0.00(+0.00%)
Jul 28, 2016 3.310 3.330 3.280 3.290 236,093 -0.03(-0.90%)
Jul 27, 2016 3.240 3.340 3.230 3.320 932,993 +0.09(+2.79%)
Jul 26, 2016 3.160 3.240 3.150 3.230 219,155 +0.06(+1.89%)
Jul 25, 2016 3.150 3.196 3.130 3.170 226,596 +0.01(+0.32%)
Jul 22, 2016 3.120 3.190 3.040 3.160 245,833 +0.04(+1.28%)
Jul 21, 2016 3.050 3.180 3.010 3.120 2,000,972 +0.05(+1.63%)
Jul 20, 2016 2.990 3.090 2.940 3.070 289,649 +0.09(+3.02%)
Jul 19, 2016 3.060 3.090 2.980 2.980 177,175 -0.10(-3.25%)
Jul 18, 2016 3.090 3.150 3.040 3.080 240,481 -0.02(-0.65%)
Jul 15, 2016 3.130 3.190 3.080 3.100 296,705 -0.01(-0.32%)
Jul 14, 2016 3.160 3.180 3.100 3.110 239,028 -0.02(-0.64%)
Jul 13, 2016 3.150 3.210 3.090 3.130 789,188 -0.02(-0.63%)
Jul 12, 2016 3.010 3.175 3.010 3.150 407,622 +0.15(+5.00%)
Jul 11, 2016 2.950 3.040 2.950 3.000 365,961 +0.07(+2.39%)
Jul 08, 2016 2.830 2.950 2.780 2.930 413,272 +0.15(+5.40%)
Jul 07, 2016 2.780 2.860 2.730 2.780 287,370 -0.02(-0.71%)
Jul 05, 2016 2.940 2.950 2.720 2.800 507,861 -0.21(-6.98%)
Jul 01, 2016 2.860 3.010 3.010 3.010 358,600 +0.16(+5.61%)
Jun 30, 2016 2.810 2.910 2.760 2.850 595,020 +0.05(+1.79%)
Jun 29, 2016 2.840 2.900 2.770 2.800 402,379 +0.01(+0.36%)
Jun 28, 2016 2.690 2.835 2.690 2.790 508,344 +0.14(+5.28%)
Jun 27, 2016 2.790 2.790 2.620 2.650 683,134 -0.18(-6.36%)
Jun 24, 2016 2.930 2.950 2.795 2.830 1,279,709 -0.26(-8.41%)
Jun 23, 2016 2.990 3.090 2.960 3.090 339,521 +0.14(+4.75%)
Jun 22, 2016 2.950 3.025 2.920 2.950 454,779 -0.01(-0.34%)
Jun 21, 2016 2.990 3.010 2.930 2.960 383,961 -0.02(-0.67%)
Jun 20, 2016 2.950 3.110 2.950 2.980 744,522 +0.04(+1.36%)
Jun 17, 2016 2.840 2.950 2.830 2.940 1,624,900 +0.11(+3.89%)
Jun 16, 2016 2.760 2.840 2.730 2.830 412,180 +0.09(+3.28%)
Jun 15, 2016 2.690 2.780 2.680 2.740 766,086 +0.04(+1.48%)
Jun 14, 2016 2.720 2.750 2.610 2.700 467,738 -0.03(-1.10%)
Jun 13, 2016 2.800 2.850 2.710 2.730 328,728 -0.09(-3.19%)
Jun 10, 2016 2.860 2.880 2.790 2.820 450,932 -0.06(-2.08%)
Jun 09, 2016 2.980 2.990 2.880 2.880 329,381 -0.12(-4.00%)
Jun 08, 2016 3.000 3.110 2.980 3.000 289,520 +0.00(+0.00%)
Jun 07, 2016 3.060 3.065 2.960 3.000 588,847 -0.07(-2.28%)
Jun 06, 2016 2.900 3.110 2.900 3.070 667,982 +0.18(+6.23%)
Jun 03, 2016 2.830 2.905 2.820 2.890 340,525 +0.05(+1.76%)
Jun 02, 2016 2.830 2.878 2.810 2.840 547,230 +0.00(+0.00%)
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.