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 27, 2004 11.98 12.25 11.67 12.21 1,909,900 +0.29(+2.43%)
Feb 26, 2004 11.67 12.09 11.51 11.92 1,209,500 +0.18(+1.53%)
Feb 25, 2004 11.16 11.80 11.15 11.74 1,462,100 +0.56(+5.01%)
Feb 24, 2004 10.95 11.34 10.50 11.18 1,878,700 +0.15(+1.36%)
Feb 23, 2004 11.79 11.80 10.93 11.03 1,904,400 -0.77(-6.53%)
Feb 20, 2004 12.19 12.44 11.20 11.80 3,029,900 -0.81(-6.42%)
Feb 19, 2004 13.55 13.75 12.30 12.61 2,629,400 -0.54(-4.11%)
Feb 18, 2004 12.91 13.25 12.81 13.15 1,584,200 +0.35(+2.73%)
Feb 17, 2004 12.51 12.88 12.46 12.80 1,391,500 +0.45(+3.64%)
Feb 13, 2004 12.48 12.69 12.22 12.35 1,619,500 +0.03(+0.21%)
Feb 12, 2004 12.16 12.70 12.12 12.32 1,587,500 +0.24(+2.02%)
Feb 11, 2004 11.98 12.37 11.70 12.08 1,715,700 +0.16(+1.34%)
Feb 10, 2004 11.54 11.92 11.35 11.92 1,342,100 +0.35(+3.03%)
Feb 09, 2004 11.25 11.79 10.95 11.57 2,107,000 +0.37(+3.30%)
Feb 06, 2004 10.74 11.20 10.58 11.20 1,460,500 +0.72(+6.87%)
Feb 05, 2004 10.69 10.89 10.25 10.48 1,257,100 -0.09(-0.85%)
Feb 04, 2004 11.00 11.26 10.45 10.57 2,718,500 -0.72(-6.38%)
Feb 03, 2004 10.97 11.44 10.94 11.29 2,573,500 +0.37(+3.39%)
Feb 02, 2004 10.75 11.35 10.48 10.92 2,257,300 +0.33(+3.12%)
Jan 30, 2004 10.50 10.98 10.25 10.59 2,028,800 +0.14(+1.34%)
Jan 29, 2004 10.79 10.81 9.940 10.45 3,089,500 -0.37(-3.42%)
Jan 28, 2004 10.73 11.13 10.48 10.82 4,411,600 +0.78(+7.77%)
Jan 27, 2004 10.41 10.82 10.03 10.04 2,361,900 -0.24(-2.33%)
Jan 26, 2004 9.940 10.39 9.470 10.28 3,432,300 +0.43(+4.37%)
Jan 23, 2004 9.150 10.00 8.980 9.850 4,421,500 +1.10(+12.57%)
Jan 22, 2004 9.270 9.300 8.600 8.750 1,688,400 -0.56(-6.02%)
Jan 21, 2004 9.930 9.950 9.200 9.310 1,566,200 -0.64(-6.43%)
Jan 20, 2004 9.500 9.950 9.210 9.950 1,635,200 +0.66(+7.10%)
Jan 16, 2004 9.310 9.520 9.180 9.290 1,821,100 +0.06(+0.65%)
Jan 15, 2004 8.910 9.250 8.650 9.230 1,395,064 +0.31(+3.48%)
Jan 14, 2004 9.010 9.190 8.620 8.920 1,668,443 -0.01(-0.11%)
Jan 13, 2004 9.680 9.750 8.710 8.930 2,821,318 -0.74(-7.65%)
Jan 12, 2004 9.220 9.680 9.140 9.670 1,162,673 +0.44(+4.77%)
Jan 09, 2004 9.200 9.690 8.850 9.230 1,688,634 -0.13(-1.39%)
Jan 08, 2004 8.740 9.390 8.460 9.360 2,964,024 +0.58(+6.61%)
Jan 07, 2004 8.020 8.830 8.020 8.780 2,509,688 +0.81(+10.16%)
Jan 06, 2004 7.940 8.340 7.930 7.970 1,607,500 +0.02(+0.25%)
Jan 05, 2004 7.540 7.970 7.400 7.950 1,463,600 +0.30(+3.92%)
Jan 02, 2004 7.580 7.760 7.350 7.650 877,900 +0.40(+5.52%)
Dec 31, 2003 7.620 7.800 7.250 7.250 914,400 -0.37(-4.86%)
Dec 30, 2003 7.410 7.650 7.400 7.620 491,495 +0.11(+1.46%)
Dec 29, 2003 7.360 7.590 7.350 7.510 486,675 +0.06(+0.81%)
Dec 26, 2003 7.350 7.480 7.320 7.450 116,243 +0.09(+1.22%)
Dec 24, 2003 7.570 7.600 7.340 7.360 181,429 -0.24(-3.16%)
Dec 23, 2003 7.300 7.600 7.260 7.600 481,786 +0.26(+3.54%)
Dec 22, 2003 7.230 7.670 7.180 7.340 1,437,547 +0.05(+0.69%)
Dec 19, 2003 6.900 7.305 6.830 7.290 1,223,942 +0.33(+4.74%)
Dec 18, 2003 6.800 7.050 6.790 6.960 759,081 +0.17(+2.50%)
Dec 17, 2003 7.040 7.040 6.750 6.790 840,392 -0.03(-0.44%)
Dec 16, 2003 7.190 7.280 6.750 6.820 1,627,190 -0.32(-4.48%)
Dec 15, 2003 7.460 7.740 7.110 7.140 1,148,540 -0.04(-0.56%)
Dec 12, 2003 7.350 7.360 7.050 7.180 1,359,822 -0.14(-1.91%)
Dec 11, 2003 6.820 7.450 6.780 7.320 1,749,000 +0.59(+8.77%)
Dec 10, 2003 7.400 7.400 6.610 6.730 1,099,501 -0.66(-8.93%)
Dec 09, 2003 7.760 7.760 7.240 7.390 1,217,779 -0.18(-2.38%)
Dec 08, 2003 7.880 7.900 7.360 7.570 1,311,058 +0.09(+1.20%)
Dec 05, 2003 8.070 7.880 7.510 7.480 1,156,516 -0.59(-7.31%)
Dec 04, 2003 8.290 8.340 7.870 8.070 1,235,528 -0.14(-1.71%)
Dec 03, 2003 8.770 8.847 8.120 8.210 1,106,635 -0.54(-6.17%)
Dec 02, 2003 8.820 8.890 8.500 8.750 959,032 -0.11(-1.24%)
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.