Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harmonic Inc (NQ: HLIT )

9.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 6.520 6.750 6.490 6.500 612,409 +0.08(+1.25%)
Mar 30, 2009 6.440 6.630 6.210 6.420 604,123 -0.57(-8.15%)
Mar 26, 2009 6.560 7.000 6.470 6.990 1,115,279 +0.49(+7.54%)
Mar 25, 2009 6.470 6.540 6.230 6.500 1,107,040 +0.20(+3.17%)
Mar 24, 2009 6.400 6.500 6.280 6.300 768,904 -0.21(-3.23%)
Mar 23, 2009 6.200 6.520 5.980 6.510 1,448,044 +0.71(+12.24%)
Mar 20, 2009 6.230 6.240 5.750 5.800 735,114 -0.36(-5.84%)
Mar 19, 2009 6.380 6.380 6.120 6.160 522,722 -0.16(-2.53%)
Mar 18, 2009 5.890 6.360 5.730 6.320 939,809 +0.40(+6.76%)
Mar 17, 2009 5.490 5.920 5.420 5.920 714,464 +0.44(+8.03%)
Mar 16, 2009 5.780 5.800 5.460 5.480 945,615 -0.23(-4.03%)
Mar 13, 2009 5.580 5.790 5.560 5.710 757,877 +0.02(+0.35%)
Mar 12, 2009 5.270 5.700 5.183 5.690 1,043,859 +0.50(+9.63%)
Mar 11, 2009 5.050 5.270 4.960 5.190 638,823 +0.16(+3.18%)
Mar 10, 2009 4.530 5.040 4.530 5.030 910,951 +0.44(+9.59%)
Mar 09, 2009 4.550 4.740 4.500 4.590 702,516 +0.00(+0.00%)
Mar 06, 2009 4.770 4.770 4.460 4.590 780,820 +0.02(+0.44%)
Mar 05, 2009 4.930 5.000 4.560 4.570 970,394 -0.47(-9.33%)
Mar 04, 2009 5.080 5.170 4.940 5.040 813,666 -0.09(-1.75%)
Mar 02, 2009 5.290 5.420 5.120 5.130 576,433 -0.31(-5.70%)
Feb 27, 2009 5.300 5.590 5.265 5.440 430,344 +0.02(+0.37%)
Feb 26, 2009 5.540 5.700 5.410 5.420 438,519 -0.05(-0.91%)
Feb 25, 2009 5.600 5.640 5.310 5.470 565,235 -0.16(-2.84%)
Feb 24, 2009 5.270 5.650 5.210 5.630 756,469 +0.41(+7.85%)
Feb 23, 2009 5.440 5.500 5.220 5.220 754,569 -0.22(-4.04%)
Feb 20, 2009 5.490 5.540 5.310 5.440 1,140,566 -0.16(-2.86%)
Feb 19, 2009 5.580 5.840 5.540 5.600 590,543 -0.12(-2.10%)
Feb 18, 2009 5.670 5.890 5.500 5.720 778,486 +0.08(+1.42%)
Feb 17, 2009 5.720 5.730 5.530 5.640 749,227 -0.24(-4.08%)
Feb 13, 2009 5.750 5.950 5.590 5.880 645,495 +0.14(+2.44%)
Feb 12, 2009 5.500 5.780 5.472 5.740 654,504 +0.06(+1.06%)
Feb 11, 2009 5.470 5.770 5.470 5.680 817,764 +0.25(+4.60%)
Feb 10, 2009 5.700 5.790 5.375 5.430 1,102,217 -0.29(-5.07%)
Feb 09, 2009 5.690 5.740 5.510 5.720 727,942 -0.02(-0.35%)
Feb 06, 2009 5.340 5.750 5.290 5.740 986,532 +0.40(+7.49%)
Feb 05, 2009 5.090 5.420 5.010 5.340 908,138 +0.23(+4.50%)
Feb 04, 2009 5.040 5.280 5.020 5.110 958,173 +0.09(+1.79%)
Feb 03, 2009 5.260 5.270 4.960 5.020 1,255,697 -0.22(-4.20%)
Feb 02, 2009 5.060 5.280 4.970 5.240 1,185,142 +0.09(+1.75%)
Jan 30, 2009 5.090 5.360 4.900 5.150 1,504,093 +0.13(+2.59%)
Jan 29, 2009 5.170 5.170 4.990 5.020 795,211 -0.23(-4.38%)
Jan 28, 2009 5.310 5.320 5.170 5.250 979,213 +0.04(+0.77%)
Jan 27, 2009 4.970 5.340 4.970 5.210 687,526 +0.24(+4.83%)
Jan 26, 2009 4.830 5.000 4.760 4.970 784,629 +0.13(+2.69%)
Jan 23, 2009 4.700 5.000 4.620 4.840 1,164,873 +0.03(+0.62%)
Jan 22, 2009 4.880 5.080 4.730 4.810 880,243 -0.12(-2.43%)
Jan 21, 2009 4.980 5.100 4.760 4.930 1,248,164 +0.04(+0.82%)
Jan 20, 2009 5.610 5.610 4.890 4.890 806,374 -0.62(-11.25%)
Jan 16, 2009 5.600 5.670 5.330 5.510 972,003 +0.00(+0.00%)
Jan 15, 2009 5.250 5.540 5.160 5.510 1,184,624 +0.25(+4.75%)
Jan 14, 2009 5.560 5.590 5.240 5.260 909,511 -0.43(-7.56%)
Jan 13, 2009 5.750 5.950 5.650 5.690 867,352 -0.12(-2.07%)
Jan 12, 2009 6.140 6.140 5.780 5.810 632,229 -0.28(-4.60%)
Jan 09, 2009 6.440 6.450 6.060 6.090 871,374 -0.37(-5.73%)
Jan 08, 2009 6.310 6.490 6.200 6.460 676,370 +0.04(+0.62%)
Jan 07, 2009 6.410 6.540 6.250 6.420 705,371 -0.12(-1.83%)
Jan 06, 2009 6.140 6.570 6.140 6.540 751,430 +0.40(+6.51%)
Jan 05, 2009 6.210 6.330 6.030 6.140 796,669 -0.22(-3.46%)
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.