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 (%)
Feb 28, 2017 5.500 5.532 5.100 5.400 1,021,432 -0.10(-1.82%)
Feb 27, 2017 5.400 5.550 5.400 5.500 634,672 +0.05(+0.92%)
Feb 24, 2017 5.400 5.600 5.300 5.450 215,106 +0.00(+0.00%)
Feb 23, 2017 5.650 5.650 5.400 5.450 330,137 -0.20(-3.54%)
Feb 22, 2017 5.550 5.650 5.400 5.650 309,187 +0.05(+0.89%)
Feb 21, 2017 5.650 5.750 5.500 5.600 253,447 -0.10(-1.75%)
Feb 17, 2017 5.700 5.700 5.700 0 -0.05(-0.87%)
Feb 16, 2017 5.650 5.750 5.500 5.750 290,343 +0.05(+0.88%)
Feb 15, 2017 5.700 5.875 5.500 5.700 540,032 -0.05(-0.87%)
Feb 14, 2017 5.550 5.750 5.325 5.750 607,165 +0.25(+4.55%)
Feb 13, 2017 5.450 5.550 5.400 5.500 1,574,644 +0.10(+1.85%)
Feb 10, 2017 5.200 5.400 5.150 5.400 664,084 +0.15(+2.86%)
Feb 09, 2017 5.100 5.250 5.050 5.250 375,002 +0.15(+2.94%)
Feb 08, 2017 5.050 5.100 5.025 5.100 316,557 +0.00(+0.00%)
Feb 07, 2017 5.150 5.250 5.000 5.100 376,598 -0.05(-0.97%)
Feb 06, 2017 5.150 5.200 5.050 5.150 347,938 -0.05(-0.96%)
Feb 03, 2017 5.000 5.300 4.900 5.200 586,951 +0.30(+6.12%)
Feb 02, 2017 5.100 5.200 4.875 4.900 765,651 -0.15(-2.97%)
Feb 01, 2017 5.200 5.350 5.000 5.050 702,800 -0.25(-4.72%)
Jan 31, 2017 5.050 5.300 4.950 5.300 490,974 +0.25(+4.95%)
Jan 30, 2017 5.150 5.200 4.950 5.050 432,940 -0.10(-1.94%)
Jan 27, 2017 5.200 5.250 5.050 5.150 219,192 -0.10(-1.90%)
Jan 26, 2017 5.300 5.400 5.200 5.250 378,185 -0.05(-0.94%)
Jan 25, 2017 5.400 5.600 5.250 5.300 652,692 -0.10(-1.85%)
Jan 24, 2017 5.150 5.400 5.100 5.400 544,138 +0.25(+4.85%)
Jan 23, 2017 5.200 5.250 5.000 5.150 382,668 +0.00(+0.00%)
Jan 20, 2017 5.100 5.250 5.050 5.150 336,126 +0.05(+0.98%)
Jan 19, 2017 5.050 5.400 5.000 5.100 509,273 +0.00(+0.00%)
Jan 18, 2017 5.100 5.200 5.000 5.100 499,850 +0.00(+0.00%)
Jan 17, 2017 5.250 5.299 5.025 5.100 406,032 -0.20(-3.77%)
Jan 13, 2017 5.300 5.300 5.300 0 +0.20(+3.92%)
Jan 12, 2017 5.050 5.250 5.050 5.100 319,295 +0.00(+0.00%)
Jan 11, 2017 5.050 5.100 4.975 5.100 1,390,822 +0.05(+0.99%)
Jan 10, 2017 4.900 5.100 4.800 5.050 266,127 +0.15(+3.06%)
Jan 09, 2017 4.950 5.000 4.800 4.900 339,634 -0.05(-1.01%)
Jan 06, 2017 5.100 5.150 4.850 4.950 733,597 -0.10(-1.98%)
Jan 05, 2017 5.100 5.200 5.000 5.050 674,908 -0.10(-1.94%)
Jan 04, 2017 5.250 5.250 5.000 5.150 794,266 -0.10(-1.90%)
Jan 03, 2017 5.050 5.300 5.050 5.250 468,913 +0.25(+5.00%)
Dec 30, 2016 5.000 5.000 5.000 0 -0.10(-1.96%)
Dec 29, 2016 5.250 5.325 5.000 5.100 322,919 -0.10(-1.92%)
Dec 28, 2016 5.250 5.300 5.100 5.200 346,743 -0.05(-0.95%)
Dec 27, 2016 5.150 5.350 5.150 5.250 207,663 +0.05(+0.96%)
Dec 23, 2016 5.200 5.200 5.200 0 +0.05(+0.97%)
Dec 22, 2016 5.350 5.400 5.100 5.150 287,523 -0.20(-3.74%)
Dec 21, 2016 5.350 5.400 5.150 5.350 326,158 -0.05(-0.93%)
Dec 20, 2016 5.350 5.450 5.250 5.400 472,203 +0.10(+1.89%)
Dec 19, 2016 5.350 5.550 5.250 5.300 503,380 -0.05(-0.93%)
Dec 16, 2016 5.100 5.400 4.975 5.350 1,071,697 +0.30(+5.94%)
Dec 15, 2016 4.800 5.175 4.750 5.050 626,753 +0.20(+4.12%)
Dec 14, 2016 5.100 5.300 4.800 4.850 458,201 -0.35(-6.73%)
Dec 13, 2016 5.000 5.337 4.950 5.200 453,464 +0.25(+5.05%)
Dec 12, 2016 5.100 5.200 4.950 4.950 610,219 -0.20(-3.88%)
Dec 09, 2016 5.150 5.250 5.050 5.150 435,812 +0.05(+0.98%)
Dec 08, 2016 5.250 5.300 5.100 5.100 481,674 -0.10(-1.92%)
Dec 07, 2016 5.250 5.325 5.000 5.200 560,393 -0.05(-0.95%)
Dec 06, 2016 4.950 5.350 4.950 5.250 925,845 +0.50(+10.53%)
Dec 05, 2016 4.850 4.975 4.700 4.750 390,411 -0.10(-2.06%)
Dec 02, 2016 4.950 4.950 4.700 4.850 307,213 -0.10(-2.02%)
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.