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 (%)
Dec 31, 2021 11.74 12.02 11.74 11.76 1,053,854 -0.01(-0.08%)
Dec 30, 2021 11.92 11.97 11.76 11.77 364,673 -0.14(-1.18%)
Dec 29, 2021 11.89 12.03 11.79 11.91 518,555 +0.02(+0.17%)
Dec 28, 2021 12.14 12.14 11.84 11.89 486,041 -0.21(-1.74%)
Dec 27, 2021 11.76 12.22 11.73 12.10 986,524 +0.41(+3.51%)
Dec 23, 2021 11.49 11.80 11.49 11.69 573,972 +0.24(+2.10%)
Dec 22, 2021 11.11 11.45 11.03 11.45 626,369 +0.41(+3.71%)
Dec 21, 2021 10.82 11.11 10.82 11.04 547,972 +0.26(+2.41%)
Dec 20, 2021 10.71 10.88 10.60 10.78 671,123 -0.09(-0.83%)
Dec 17, 2021 10.70 11.01 10.56 10.87 2,711,551 +0.06(+0.56%)
Dec 16, 2021 11.04 11.18 10.67 10.81 1,190,483 -0.21(-1.91%)
Dec 15, 2021 10.65 11.02 10.58 11.02 755,112 +0.39(+3.65%)
Dec 14, 2021 10.62 10.98 10.47 10.63 553,626 -0.07(-0.64%)
Dec 13, 2021 10.80 10.84 10.60 10.70 462,190 -0.11(-1.02%)
Dec 10, 2021 11.00 11.07 10.68 10.81 441,277 -0.02(-0.18%)
Dec 09, 2021 10.78 11.12 10.78 10.83 603,577 +0.06(+0.56%)
Dec 08, 2021 10.84 10.86 10.65 10.77 367,980 +0.02(+0.20%)
Dec 07, 2021 10.84 11.04 10.65 10.75 1,149,215 +0.15(+1.41%)
Dec 06, 2021 10.58 10.82 10.25 10.60 832,680 +0.00(+0.00%)
Dec 03, 2021 10.76 10.88 10.58 10.60 951,465 -0.14(-1.30%)
Dec 02, 2021 10.52 10.99 10.40 10.74 998,832 +0.21(+1.99%)
Dec 01, 2021 11.00 11.08 10.51 10.53 747,690 -0.22(-2.05%)
Nov 30, 2021 11.07 11.46 10.63 10.75 997,091 -0.45(-4.02%)
Nov 29, 2021 10.96 11.43 10.93 11.20 1,093,754 +0.48(+4.48%)
Nov 26, 2021 10.94 11.06 10.66 10.72 626,037 -0.60(-5.30%)
Nov 24, 2021 11.13 11.41 11.04 11.32 394,545 +0.19(+1.71%)
Nov 23, 2021 11.23 11.31 11.04 11.13 774,478 -0.14(-1.25%)
Nov 22, 2021 11.14 11.63 11.12 11.27 1,455,332 +0.19(+1.71%)
Nov 19, 2021 10.96 11.36 10.89 11.08 1,337,295 +0.13(+1.19%)
Nov 18, 2021 10.92 10.98 10.91 10.95 586,050 +0.12(+1.11%)
Nov 17, 2021 10.83 11.02 10.77 10.83 798,865 -0.17(-1.55%)
Nov 16, 2021 10.48 11.09 10.47 11.00 910,883 +0.23(+2.14%)
Nov 15, 2021 10.72 10.85 10.62 10.77 714,506 +0.00(+0.00%)
Nov 12, 2021 10.73 10.95 10.66 10.77 580,365 +0.03(+0.28%)
Nov 11, 2021 10.51 10.78 10.50 10.74 475,873 +0.25(+2.38%)
Nov 10, 2021 10.62 10.49 568,997 -0.16(-1.50%)
Nov 09, 2021 10.80 10.88 10.57 10.65 1,009,857 -0.15(-1.39%)
Nov 08, 2021 11.20 11.20 10.78 10.80 679,654 +0.06(+0.56%)
Nov 05, 2021 10.87 11.01 10.69 10.74 876,539 -0.03(-0.28%)
Nov 04, 2021 10.65 11.19 10.65 10.77 1,275,660 +0.14(+1.32%)
Nov 03, 2021 10.42 10.91 10.42 10.63 1,760,528 +0.13(+1.24%)
Nov 02, 2021 10.30 11.10 10.30 10.50 2,764,172 +1.17(+12.54%)
Nov 01, 2021 9.060 9.420 9.300 9.330 1,878,095 +0.26(+2.87%)
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%)
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.