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 (%)
Oct 31, 2011 5.500 5.610 5.420 5.500 1,840,141 -0.12(-2.14%)
Oct 28, 2011 5.500 5.850 5.380 5.620 1,991,879 +0.45(+8.70%)
Oct 27, 2011 4.890 5.180 4.690 5.170 1,729,521 +0.38(+7.93%)
Oct 26, 2011 4.860 4.880 4.640 4.790 702,963 +0.01(+0.21%)
Oct 25, 2011 4.810 4.910 4.750 4.780 670,278 -0.07(-1.44%)
Oct 24, 2011 4.690 4.890 4.600 4.850 613,162 +0.18(+3.85%)
Oct 21, 2011 4.550 4.680 4.550 4.670 635,666 +0.23(+5.18%)
Oct 20, 2011 4.490 4.490 4.250 4.440 799,036 -0.02(-0.45%)
Oct 19, 2011 4.660 4.840 4.400 4.460 746,997 -0.23(-4.90%)
Oct 18, 2011 4.450 4.730 4.370 4.690 709,690 +0.26(+5.87%)
Oct 17, 2011 4.710 4.738 4.390 4.430 1,772,793 -0.35(-7.32%)
Oct 14, 2011 4.740 4.820 4.620 4.780 448,819 +0.10(+2.14%)
Oct 13, 2011 4.730 4.770 4.550 4.680 596,616 -0.11(-2.30%)
Oct 12, 2011 4.700 4.800 4.650 4.790 725,586 +0.15(+3.23%)
Oct 11, 2011 4.590 4.710 4.520 4.640 504,414 -0.01(-0.22%)
Oct 10, 2011 4.490 4.680 4.400 4.650 764,608 +0.27(+6.16%)
Oct 07, 2011 4.510 4.510 4.290 4.380 1,029,197 -0.13(-2.88%)
Oct 06, 2011 4.450 4.520 4.310 4.510 583,166 +0.14(+3.20%)
Oct 05, 2011 4.270 4.420 4.180 4.370 722,192 +0.10(+2.34%)
Oct 04, 2011 3.850 4.300 3.850 4.270 1,241,475 +0.38(+9.77%)
Oct 03, 2011 4.210 4.260 3.890 3.890 1,176,953 -0.37(-8.69%)
Sep 30, 2011 4.290 4.448 4.250 4.260 925,868 -0.13(-2.96%)
Sep 29, 2011 4.370 4.620 4.210 4.390 834,889 +0.14(+3.29%)
Sep 28, 2011 4.550 4.630 4.250 4.250 975,323 -0.28(-6.18%)
Sep 27, 2011 4.440 4.690 4.330 4.530 1,125,723 +0.20(+4.62%)
Sep 26, 2011 4.370 4.540 4.200 4.330 1,158,955 -0.01(-0.23%)
Sep 23, 2011 4.330 4.420 4.250 4.340 887,196 +0.01(+0.23%)
Sep 22, 2011 4.240 4.370 4.190 4.330 1,384,163 -0.07(-1.59%)
Sep 21, 2011 4.570 4.690 4.400 4.400 1,095,118 -0.16(-3.51%)
Sep 20, 2011 4.750 4.830 4.550 4.560 805,627 -0.15(-3.18%)
Sep 19, 2011 4.730 4.800 4.630 4.710 828,630 -0.09(-1.87%)
Sep 16, 2011 4.940 4.950 4.740 4.800 3,144,036 -0.10(-2.04%)
Sep 15, 2011 4.870 4.990 4.850 4.900 763,985 +0.08(+1.66%)
Sep 14, 2011 4.770 4.900 4.610 4.820 2,295,243 +0.13(+2.77%)
Sep 13, 2011 4.550 4.700 4.450 4.690 1,189,671 +0.15(+3.30%)
Sep 12, 2011 4.440 4.600 4.400 4.540 995,931 +0.03(+0.67%)
Sep 09, 2011 4.560 4.680 4.410 4.510 1,541,685 -0.12(-2.59%)
Sep 08, 2011 4.790 5.030 4.570 4.630 1,586,848 -0.17(-3.54%)
Sep 07, 2011 4.580 4.830 4.560 4.800 1,554,633 +0.32(+7.14%)
Sep 06, 2011 4.500 4.610 4.440 4.480 1,438,171 -0.11(-2.40%)
Sep 02, 2011 4.620 4.750 4.580 4.590 1,145,964 -0.13(-2.75%)
Sep 01, 2011 4.790 4.880 4.700 4.720 1,416,036 -0.05(-1.05%)
Aug 31, 2011 4.920 4.960 4.760 4.770 2,035,476 -0.11(-2.25%)
Aug 30, 2011 4.880 4.940 4.785 4.880 1,718,257 -0.04(-0.81%)
Aug 29, 2011 4.940 5.038 4.830 4.920 1,784,200 +0.07(+1.44%)
Aug 26, 2011 4.730 4.965 4.690 4.850 1,246,347 +0.07(+1.46%)
Aug 25, 2011 4.950 4.990 4.730 4.780 1,318,342 -0.12(-2.45%)
Aug 24, 2011 4.940 4.970 4.700 4.900 1,291,598 -0.07(-1.41%)
Aug 23, 2011 4.700 5.001 4.592 4.970 1,518,515 +0.31(+6.65%)
Aug 22, 2011 4.910 4.930 4.600 4.660 1,578,160 -0.08(-1.69%)
Aug 19, 2011 4.820 5.030 4.735 4.740 1,575,309 -0.20(-4.05%)
Aug 18, 2011 5.100 5.140 4.870 4.940 1,992,675 -0.35(-6.62%)
Aug 17, 2011 5.460 5.490 5.250 5.290 1,252,549 -0.12(-2.22%)
Aug 16, 2011 5.530 5.560 5.350 5.410 796,934 -0.17(-3.05%)
Aug 15, 2011 5.460 5.590 5.260 5.580 376,539 +0.18(+3.33%)
Aug 12, 2011 5.460 5.497 5.220 5.400 962,423 -0.02(-0.37%)
Aug 11, 2011 5.050 5.500 4.900 5.420 1,820,808 +0.54(+11.07%)
Aug 10, 2011 5.110 5.290 4.850 4.880 1,490,855 -0.43(-8.10%)
Aug 09, 2011 5.130 5.310 4.730 5.310 1,688,832 +0.31(+6.20%)
Aug 08, 2011 5.370 5.595 4.990 5.000 2,034,104 -0.55(-9.91%)
Aug 05, 2011 5.550 5.690 5.340 5.550 1,668,422 +0.11(+2.02%)
Aug 04, 2011 5.550 5.630 5.440 5.440 1,542,601 -0.18(-3.20%)
Aug 03, 2011 5.580 5.640 5.360 5.620 763,623 +0.07(+1.26%)
Aug 02, 2011 5.530 5.650 5.530 5.550 1,277,446 -0.00(-0.09%)
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.