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, 2020 5.900 6.280 5.900 6.140 997,300 +0.05(+0.90%)
Feb 27, 2020 6.120 6.190 5.990 6.085 950,967 -0.21(-3.26%)
Feb 26, 2020 6.320 6.500 6.220 6.290 1,349,861 +0.01(+0.16%)
Feb 25, 2020 6.400 6.490 6.130 6.280 765,031 -0.14(-2.18%)
Feb 24, 2020 6.450 6.500 6.250 6.420 779,002 -0.23(-3.46%)
Feb 21, 2020 6.770 6.770 6.605 6.650 396,100 -0.11(-1.70%)
Feb 20, 2020 6.700 6.835 6.620 6.765 638,303 +0.06(+0.97%)
Feb 19, 2020 6.750 6.830 6.675 6.700 629,401 -0.07(-1.03%)
Feb 18, 2020 6.730 6.799 6.590 6.770 822,714 +0.00(+0.00%)
Feb 14, 2020 6.770 6.855 6.700 6.770 864,700 -0.02(-0.29%)
Feb 13, 2020 6.800 6.870 6.740 6.790 632,136 -0.05(-0.73%)
Feb 12, 2020 6.780 6.980 6.770 6.840 695,521 +0.09(+1.41%)
Feb 11, 2020 6.790 6.970 6.715 6.745 791,228 -0.04(-0.52%)
Feb 10, 2020 6.770 6.820 6.660 6.780 661,914 +0.00(+0.00%)
Feb 07, 2020 6.920 6.955 6.710 6.780 703,900 -0.14(-2.02%)
Feb 06, 2020 7.090 7.120 6.890 6.920 1,424,244 -0.12(-1.70%)
Feb 05, 2020 7.180 7.260 6.920 7.040 1,483,193 -0.08(-1.12%)
Feb 04, 2020 6.900 7.650 6.810 7.120 3,374,783 -0.24(-3.26%)
Feb 03, 2020 7.110 7.460 7.060 7.360 1,493,285 +0.33(+4.62%)
Jan 31, 2020 7.270 7.310 7.030 7.035 570,400 -0.25(-3.50%)
Jan 30, 2020 7.500 7.500 7.130 7.290 948,819 -0.30(-3.95%)
Jan 29, 2020 8.030 8.060 7.570 7.590 746,153 -0.46(-5.71%)
Jan 28, 2020 8.150 8.210 7.980 8.050 669,114 -0.12(-1.47%)
Jan 27, 2020 8.030 8.280 8.000 8.170 661,635 +0.00(+0.00%)
Jan 24, 2020 8.330 8.570 8.130 8.170 759,200 -0.16(-1.92%)
Jan 23, 2020 8.270 8.350 8.230 8.330 956,451 +0.05(+0.66%)
Jan 22, 2020 8.200 8.330 8.155 8.275 958,048 +0.16(+1.91%)
Jan 21, 2020 8.210 8.230 8.000 8.120 424,072 -0.09(-1.10%)
Jan 17, 2020 8.350 8.350 8.165 8.210 284,600 -0.08(-0.97%)
Jan 16, 2020 8.290 8.380 8.130 8.290 443,327 +0.08(+0.97%)
Jan 15, 2020 8.040 8.290 8.040 8.210 540,238 +0.07(+0.86%)
Jan 14, 2020 8.110 8.190 7.982 8.140 477,719 +0.02(+0.25%)
Jan 13, 2020 7.940 8.190 7.920 8.120 680,172 +0.27(+3.44%)
Jan 10, 2020 7.880 7.960 7.770 7.850 387,100 -0.03(-0.38%)
Jan 09, 2020 7.950 8.060 7.850 7.880 557,088 +0.01(+0.13%)
Jan 08, 2020 7.740 7.930 7.730 7.870 386,855 +0.14(+1.81%)
Jan 07, 2020 7.680 7.780 7.660 7.730 576,876 +0.03(+0.32%)
Jan 06, 2020 7.660 7.730 7.540 7.705 596,451 -0.03(-0.32%)
Jan 03, 2020 7.610 7.750 7.600 7.730 620,300 -0.01(-0.13%)
Jan 02, 2020 7.800 7.890 7.690 7.740 317,471 -0.06(-0.77%)
Dec 31, 2019 7.610 7.820 7.610 7.800 759,900 +0.22(+2.90%)
Dec 30, 2019 7.700 7.740 7.400 7.580 646,482 -0.06(-0.79%)
Dec 27, 2019 7.770 7.830 7.610 7.640 405,600 -0.25(-3.17%)
Dec 26, 2019 8.000 8.000 7.770 7.890 300,117 -0.09(-1.13%)
Dec 24, 2019 7.850 7.990 7.810 7.980 347,200 +0.13(+1.66%)
Dec 23, 2019 7.960 7.990 7.835 7.850 267,487 -0.10(-1.26%)
Dec 20, 2019 8.000 8.040 7.860 7.950 1,156,000 -0.05(-0.62%)
Dec 19, 2019 7.900 8.060 7.860 8.000 604,451 +0.08(+1.01%)
Dec 18, 2019 7.930 8.010 7.880 7.920 721,634 -0.02(-0.25%)
Dec 17, 2019 7.890 7.960 7.820 7.940 397,460 +0.06(+0.76%)
Dec 16, 2019 7.960 8.140 7.840 7.880 904,811 -0.07(-0.82%)
Dec 13, 2019 8.150 8.255 7.905 7.945 844,500 -0.25(-3.11%)
Dec 12, 2019 8.180 8.390 8.155 8.200 776,853 +0.05(+0.61%)
Dec 11, 2019 8.230 8.240 8.100 8.150 393,049 -0.05(-0.61%)
Dec 10, 2019 8.220 8.280 8.085 8.200 753,424 -0.03(-0.36%)
Dec 09, 2019 8.200 8.278 8.190 8.230 369,023 +0.04(+0.43%)
Dec 06, 2019 8.080 8.310 8.040 8.195 1,238,300 +0.19(+2.31%)
Dec 05, 2019 8.100 8.110 8.000 8.010 277,046 -0.06(-0.74%)
Dec 04, 2019 8.100 8.140 8.020 8.070 449,667 +0.01(+0.12%)
Dec 03, 2019 8.050 8.100 7.965 8.060 913,475 -0.07(-0.86%)
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.