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

Harmonic Inc (NQ: HLIT )

9.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 5.900 6.050 5.800 5.950 593,936 +0.05(+0.85%)
Mar 30, 2017 5.850 5.999 5.800 5.900 534,124 +0.05(+0.85%)
Mar 29, 2017 5.700 5.950 5.650 5.850 476,736 +0.10(+1.74%)
Mar 28, 2017 5.750 5.800 5.650 5.750 688,608 -0.05(-0.86%)
Mar 27, 2017 5.800 5.900 5.700 5.800 751,462 -0.10(-1.69%)
Mar 24, 2017 5.800 6.025 5.800 5.900 1,008,920 +0.10(+1.72%)
Mar 23, 2017 5.650 5.900 5.650 5.800 438,923 +0.10(+1.75%)
Mar 22, 2017 5.650 5.750 5.550 5.700 493,195 +0.00(+0.00%)
Mar 21, 2017 5.900 5.900 5.625 5.700 572,591 -0.10(-1.72%)
Mar 20, 2017 5.850 5.900 5.750 5.800 355,840 -0.05(-0.85%)
Mar 17, 2017 5.750 5.850 5.600 5.850 993,836 +0.05(+0.86%)
Mar 16, 2017 5.700 5.900 5.650 5.800 548,334 +0.15(+2.65%)
Mar 15, 2017 5.600 5.750 5.500 5.650 929,566 +0.00(+0.00%)
Mar 14, 2017 5.650 5.700 5.350 5.650 1,151,391 -0.20(-3.42%)
Mar 13, 2017 5.800 5.900 5.750 5.850 384,438 +0.00(+0.00%)
Mar 10, 2017 5.900 5.950 5.800 5.850 372,567 -0.05(-0.85%)
Mar 09, 2017 6.000 6.000 5.800 5.900 604,112 -0.05(-0.84%)
Mar 08, 2017 6.050 6.175 5.850 5.950 964,892 -0.05(-0.83%)
Mar 07, 2017 6.050 6.091 5.875 6.000 1,421,743 -0.10(-1.64%)
Mar 06, 2017 5.700 6.100 5.700 6.100 859,869 +0.25(+4.27%)
Mar 03, 2017 5.800 5.900 5.600 5.850 726,859 -0.05(-0.85%)
Mar 02, 2017 5.800 5.975 5.450 5.900 1,341,930 +0.00(+0.00%)
Mar 01, 2017 5.550 6.100 5.450 5.900 1,583,250 +0.50(+9.26%)
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%)
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.