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 29, 2021 8.960 9.080 8.920 9.070 513,899 +0.07(+0.78%)
Oct 28, 2021 9.080 9.090 8.920 9.000 429,642 -0.06(-0.66%)
Oct 27, 2021 8.810 9.150 8.880 9.060 512,675 +0.27(+3.07%)
Oct 26, 2021 8.840 8.720 8.790 573,069 -0.03(-0.34%)
Oct 25, 2021 9.260 9.310 8.785 8.820 672,713 -0.47(-5.06%)
Oct 22, 2021 9.330 9.490 9.220 9.290 762,898 -0.09(-0.96%)
Oct 21, 2021 9.140 9.410 9.070 9.380 3,116,481 +0.19(+2.07%)
Oct 20, 2021 9.100 9.275 9.020 9.190 349,234 +0.14(+1.55%)
Oct 19, 2021 9.110 9.115 9.005 9.050 453,178 -0.03(-0.33%)
Oct 18, 2021 9.210 9.210 8.980 9.080 629,359 -0.19(-2.05%)
Oct 15, 2021 9.670 9.700 9.260 9.270 706,216 -0.28(-2.93%)
Oct 14, 2021 9.330 9.570 9.270 9.550 789,707 +0.31(+3.35%)
Oct 13, 2021 9.200 9.270 9.100 9.240 469,380 +0.08(+0.87%)
Oct 12, 2021 9.000 9.200 8.820 9.160 867,993 +0.51(+5.90%)
Oct 11, 2021 8.630 8.685 8.560 8.650 343,436 -0.01(-0.12%)
Oct 08, 2021 8.770 8.770 8.630 8.660 339,364 -0.07(-0.80%)
Oct 07, 2021 8.730 8.925 8.720 8.730 347,095 +0.12(+1.39%)
Oct 06, 2021 8.695 8.695 8.560 8.610 511,774 -0.09(-1.03%)
Oct 05, 2021 8.700 8.715 8.570 8.700 414,433 +0.08(+0.93%)
Oct 04, 2021 8.800 8.905 8.590 8.620 494,405 -0.19(-2.16%)
Oct 01, 2021 8.900 8.900 8.720 8.810 591,893 +0.06(+0.69%)
Sep 30, 2021 8.800 8.895 8.705 8.750 455,861 +0.01(+0.11%)
Sep 29, 2021 8.850 8.890 8.660 8.740 504,210 -0.09(-1.02%)
Sep 28, 2021 9.040 9.060 8.830 8.830 573,862 -0.28(-3.07%)
Sep 27, 2021 9.040 9.200 9.040 9.110 331,560 +0.11(+1.22%)
Sep 24, 2021 9.020 9.120 8.905 9.000 389,807 -0.04(-0.44%)
Sep 23, 2021 8.940 9.130 8.860 9.040 557,115 +0.15(+1.69%)
Sep 22, 2021 8.815 8.975 8.810 8.890 341,498 +0.13(+1.48%)
Sep 21, 2021 8.850 8.890 8.680 8.760 395,625 -0.01(-0.11%)
Sep 20, 2021 8.810 8.940 8.675 8.770 627,850 -0.21(-2.34%)
Sep 17, 2021 9.070 9.130 8.815 8.980 1,690,260 -0.05(-0.55%)
Sep 16, 2021 8.940 9.070 8.875 9.030 541,961 +0.04(+0.44%)
Sep 15, 2021 8.910 8.990 8.680 8.990 968,082 +0.06(+0.67%)
Sep 14, 2021 9.170 9.240 8.760 8.930 1,283,218 -0.27(-2.93%)
Sep 13, 2021 9.020 9.400 8.860 9.200 1,067,843 +0.32(+3.60%)
Sep 10, 2021 9.020 9.160 8.850 8.880 642,889 -0.08(-0.89%)
Sep 09, 2021 9.020 9.025 8.890 8.960 716,717 -0.06(-0.67%)
Sep 08, 2021 8.940 9.110 8.840 9.020 519,132 -0.02(-0.22%)
Sep 07, 2021 9.190 9.245 8.980 9.040 723,267 -0.16(-1.74%)
Sep 03, 2021 9.370 9.460 9.180 9.200 482,288 -0.23(-2.44%)
Sep 02, 2021 9.220 9.540 9.170 9.430 548,927 +0.23(+2.50%)
Sep 01, 2021 9.205 9.350 9.145 9.200 558,581 -0.04(-0.43%)
Aug 31, 2021 9.170 9.360 9.100 9.240 437,793 +0.09(+0.98%)
Aug 30, 2021 9.400 9.400 9.080 9.150 1,022,835 -0.24(-2.56%)
Aug 27, 2021 9.380 9.630 9.360 9.390 733,470 +0.00(+0.00%)
Aug 26, 2021 9.450 9.480 9.300 9.390 660,443 -0.09(-0.95%)
Aug 25, 2021 9.790 9.790 9.480 9.480 443,920 -0.25(-2.57%)
Aug 24, 2021 9.750 9.780 9.640 9.730 449,684 -0.04(-0.41%)
Aug 23, 2021 9.680 10.05 9.660 9.770 881,253 -0.06(-0.61%)
Aug 20, 2021 9.400 9.890 9.350 9.830 1,095,409 +0.41(+4.35%)
Aug 19, 2021 9.480 9.625 9.400 9.420 705,341 -0.16(-1.67%)
Aug 18, 2021 9.490 9.695 9.390 9.580 900,482 +0.08(+0.84%)
Aug 17, 2021 9.440 9.520 9.340 9.500 453,590 -0.04(-0.42%)
Aug 16, 2021 9.550 9.590 9.400 9.540 530,360 -0.12(-1.24%)
Aug 13, 2021 9.760 9.760 9.550 9.660 401,831 -0.06(-0.62%)
Aug 12, 2021 9.850 9.920 9.595 9.720 457,141 -0.17(-1.72%)
Aug 11, 2021 9.750 9.950 9.560 9.890 519,348 +0.17(+1.75%)
Aug 10, 2021 9.790 9.850 9.650 9.720 508,765 -0.10(-1.02%)
Aug 09, 2021 9.990 9.990 9.800 9.820 501,726 -0.18(-1.80%)
Aug 06, 2021 10.34 10.42 9.920 10.00 767,284 -0.14(-1.38%)
Aug 05, 2021 10.10 10.22 9.900 10.14 1,090,867 +0.06(+0.60%)
Aug 04, 2021 10.30 10.39 10.06 10.08 2,099,874 -0.55(-5.17%)
Aug 03, 2021 9.610 10.75 9.460 10.63 5,945,042 +1.99(+23.03%)
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.