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 (%)
Nov 30, 2018 5.600 5.655 5.490 5.620 982,100 -0.01(-0.18%)
Nov 29, 2018 5.850 5.850 5.620 5.630 222,577 -0.22(-3.76%)
Nov 28, 2018 5.620 5.890 5.580 5.850 473,438 +0.26(+4.65%)
Nov 27, 2018 5.600 5.710 5.560 5.590 186,251 -0.02(-0.36%)
Nov 26, 2018 5.610 5.645 5.530 5.610 205,874 +0.01(+0.18%)
Nov 23, 2018 5.570 5.725 5.570 5.600 85,900 +0.03(+0.54%)
Nov 21, 2018 5.570 5.570 5.570 0 +0.12(+2.20%)
Nov 20, 2018 5.530 5.585 5.300 5.450 567,695 -0.13(-2.33%)
Nov 19, 2018 5.950 5.950 5.540 5.580 380,414 -0.40(-6.69%)
Nov 16, 2018 5.960 6.075 5.610 5.980 949,200 -0.07(-1.16%)
Nov 15, 2018 6.070 6.320 5.980 6.050 1,127,437 -0.04(-0.66%)
Nov 14, 2018 5.980 6.230 5.890 6.090 1,032,134 +0.16(+2.70%)
Nov 13, 2018 5.870 6.040 5.790 5.930 359,432 +0.09(+1.54%)
Nov 12, 2018 5.820 5.950 5.620 5.840 353,386 -0.08(-1.35%)
Nov 09, 2018 5.970 6.000 5.850 5.920 383,100 -0.04(-0.67%)
Nov 08, 2018 5.950 6.030 5.811 5.960 296,395 -0.01(-0.17%)
Nov 07, 2018 5.980 6.090 5.790 5.970 425,740 +0.03(+0.51%)
Nov 06, 2018 5.950 6.050 5.850 5.940 338,906 -0.11(-1.82%)
Nov 05, 2018 6.140 6.150 5.930 6.050 490,731 -0.11(-1.79%)
Nov 02, 2018 5.590 6.230 5.590 6.160 1,689,000 +0.54(+9.61%)
Nov 01, 2018 5.540 5.730 5.310 5.620 383,518 +0.11(+2.00%)
Oct 31, 2018 5.560 5.650 5.490 5.510 496,885 +0.01(+0.18%)
Oct 30, 2018 5.400 5.500 4.650 5.500 847,005 -0.07(-1.26%)
Oct 29, 2018 5.500 5.770 5.400 5.570 623,633 +0.13(+2.39%)
Oct 26, 2018 5.390 5.530 5.270 5.440 220,900 -0.04(-0.73%)
Oct 25, 2018 5.340 5.520 5.320 5.480 283,736 +0.18(+3.40%)
Oct 24, 2018 5.480 5.580 5.280 5.300 199,180 -0.20(-3.64%)
Oct 23, 2018 5.460 5.550 5.330 5.500 263,847 -0.01(-0.18%)
Oct 22, 2018 5.340 5.520 5.300 5.510 195,044 +0.20(+3.77%)
Oct 19, 2018 5.350 5.440 5.290 5.310 183,900 -0.06(-1.12%)
Oct 18, 2018 5.460 5.500 5.320 5.370 157,322 -0.10(-1.83%)
Oct 17, 2018 5.530 5.550 5.390 5.470 154,098 -0.06(-1.08%)
Oct 16, 2018 5.320 5.550 5.220 5.530 295,540 +0.24(+4.54%)
Oct 15, 2018 5.250 5.310 5.120 5.290 273,555 +0.00(+0.00%)
Oct 12, 2018 5.290 5.400 5.210 5.290 321,200 +0.08(+1.54%)
Oct 11, 2018 5.470 5.470 5.200 5.210 411,317 -0.29(-5.27%)
Oct 10, 2018 5.560 5.640 5.460 5.500 321,399 -0.05(-0.90%)
Oct 09, 2018 5.710 5.800 5.470 5.550 271,816 -0.16(-2.80%)
Oct 08, 2018 5.790 5.930 5.680 5.710 407,308 -0.05(-0.95%)
Oct 05, 2018 5.710 5.770 5.640 5.765 437,700 +0.06(+1.14%)
Oct 04, 2018 5.450 5.740 5.410 5.700 462,220 +0.28(+5.17%)
Oct 03, 2018 5.500 5.500 5.409 5.420 129,514 -0.08(-1.45%)
Oct 02, 2018 5.480 5.540 5.440 5.500 205,846 +0.01(+0.18%)
Oct 01, 2018 5.540 5.650 5.480 5.490 460,998 -0.01(-0.18%)
Sep 28, 2018 5.450 5.550 5.400 5.500 223,100 +0.05(+0.92%)
Sep 27, 2018 5.450 5.500 5.450 5.450 187,708 +0.05(+0.93%)
Sep 26, 2018 5.450 5.550 5.400 5.400 327,479 -0.10(-1.82%)
Sep 25, 2018 5.550 5.550 5.400 5.500 459,038 +0.00(+0.00%)
Sep 24, 2018 5.600 5.650 5.500 5.500 425,006 +0.10(+1.85%)
Sep 21, 2018 5.400 5.600 5.250 5.400 1,324,300 +0.20(+3.85%)
Sep 20, 2018 5.100 5.250 5.050 5.200 252,186 +0.15(+2.97%)
Sep 19, 2018 5.150 5.200 5.050 5.050 253,291 -0.12(-2.42%)
Sep 18, 2018 5.200 5.300 5.125 5.175 201,335 -0.03(-0.48%)
Sep 17, 2018 5.300 5.350 5.200 5.200 108,349 -0.12(-2.35%)
Sep 14, 2018 5.200 5.350 5.150 5.325 328,100 +0.12(+2.40%)
Sep 13, 2018 5.250 5.250 5.150 5.200 119,998 +0.00(+0.00%)
Sep 12, 2018 5.200 5.250 5.150 5.200 110,746 -0.05(-0.95%)
Sep 11, 2018 5.300 5.300 5.125 5.250 154,674 -0.03(-0.57%)
Sep 10, 2018 5.250 5.300 5.200 5.280 113,138 -0.02(-0.38%)
Sep 07, 2018 5.050 5.300 5.000 5.300 224,800 +0.20(+3.92%)
Sep 06, 2018 5.450 5.450 5.050 5.100 420,245 -0.30(-5.56%)
Sep 05, 2018 5.500 5.550 5.350 5.400 212,809 -0.15(-2.70%)
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.