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, 2010 6.300 6.410 6.250 6.310 556,138 -0.03(-0.47%)
Mar 30, 2010 6.380 6.440 6.270 6.340 402,480 -0.06(-0.94%)
Mar 29, 2010 6.460 6.500 6.320 6.400 475,339 -0.02(-0.31%)
Mar 26, 2010 6.450 6.510 6.390 6.420 571,284 -0.01(-0.16%)
Mar 25, 2010 6.460 6.630 6.410 6.430 723,945 +0.00(+0.00%)
Mar 24, 2010 6.280 6.490 6.280 6.430 628,793 -0.06(-0.92%)
Mar 23, 2010 6.460 6.500 6.430 6.490 332,054 +0.01(+0.15%)
Mar 22, 2010 6.360 6.513 6.360 6.480 683,044 +0.06(+0.93%)
Mar 19, 2010 6.500 6.500 6.300 6.420 1,244,007 -0.04(-0.62%)
Mar 18, 2010 6.470 6.480 6.390 6.460 827,362 +0.02(+0.31%)
Mar 17, 2010 6.480 6.510 6.440 6.440 610,777 -0.05(-0.77%)
Mar 16, 2010 6.520 6.520 6.400 6.490 483,785 -0.02(-0.31%)
Mar 15, 2010 6.490 6.700 6.450 6.510 621,558 -0.20(-2.98%)
Mar 12, 2010 6.650 6.750 6.590 6.710 321,513 +0.06(+0.90%)
Mar 11, 2010 6.660 6.680 6.590 6.650 486,876 -0.01(-0.15%)
Mar 10, 2010 6.690 6.700 6.580 6.660 520,440 -0.05(-0.75%)
Mar 09, 2010 6.810 6.860 6.680 6.710 944,410 -0.10(-1.47%)
Mar 08, 2010 6.800 6.900 6.770 6.810 520,828 -0.01(-0.15%)
Mar 05, 2010 6.760 6.860 6.670 6.820 750,722 +0.08(+1.19%)
Mar 04, 2010 6.790 6.790 6.640 6.740 543,245 +0.00(+0.00%)
Mar 03, 2010 6.890 6.890 6.660 6.740 1,524,391 -0.13(-1.89%)
Mar 02, 2010 6.730 6.950 6.550 6.870 1,181,778 +0.12(+1.78%)
Mar 01, 2010 6.550 6.750 6.500 6.750 673,632 +0.19(+2.90%)
Feb 26, 2010 6.570 6.580 6.400 6.560 892,744 -0.02(-0.30%)
Feb 25, 2010 6.450 6.580 6.360 6.580 907,123 +0.02(+0.30%)
Feb 24, 2010 6.470 6.560 6.430 6.560 374,429 +0.09(+1.39%)
Feb 23, 2010 6.570 6.580 6.450 6.470 1,257,228 -0.10(-1.52%)
Feb 22, 2010 6.410 6.590 6.390 6.570 743,270 +0.16(+2.50%)
Feb 19, 2010 6.130 6.475 6.080 6.410 974,848 +0.28(+4.57%)
Feb 18, 2010 6.170 6.210 6.100 6.130 976,965 -0.06(-0.97%)
Feb 17, 2010 6.150 6.200 6.130 6.190 417,313 +0.04(+0.65%)
Feb 16, 2010 6.190 6.190 6.100 6.150 550,465 +0.02(+0.33%)
Feb 12, 2010 6.040 6.130 6.130 6.130 973,100 +0.04(+0.66%)
Feb 11, 2010 6.050 6.090 5.960 6.090 838,353 -0.01(-0.16%)
Feb 10, 2010 6.040 6.130 6.010 6.100 359,090 +0.02(+0.33%)
Feb 09, 2010 6.110 6.190 6.070 6.080 736,306 +0.06(+1.00%)
Feb 08, 2010 6.080 6.310 5.880 6.020 802,034 -0.03(-0.50%)
Feb 05, 2010 6.270 6.270 5.780 6.050 2,327,427 +0.15(+2.54%)
Feb 04, 2010 6.040 6.100 5.900 5.900 909,934 -0.17(-2.80%)
Feb 03, 2010 6.060 6.160 6.050 6.070 565,096 +0.00(+0.00%)
Feb 02, 2010 5.990 6.160 5.970 6.070 1,265,283 +0.03(+0.50%)
Feb 01, 2010 6.080 6.080 5.910 6.040 534,609 -0.03(-0.49%)
Jan 29, 2010 6.000 6.200 5.990 6.070 1,066,272 +0.11(+1.85%)
Jan 28, 2010 6.120 6.120 5.900 5.960 724,443 -0.17(-2.77%)
Jan 27, 2010 6.140 6.200 6.030 6.130 545,033 -0.03(-0.49%)
Jan 26, 2010 6.120 6.200 6.090 6.160 728,344 +0.02(+0.33%)
Jan 25, 2010 6.230 6.260 6.080 6.140 675,715 -0.05(-0.81%)
Jan 22, 2010 6.390 6.435 6.150 6.190 568,870 -0.20(-3.13%)
Jan 21, 2010 6.330 6.450 6.310 6.390 1,272,104 +0.05(+0.79%)
Jan 20, 2010 6.420 6.430 6.300 6.340 1,060,715 -0.15(-2.31%)
Jan 19, 2010 6.380 6.525 6.290 6.490 722,089 +0.09(+1.41%)
Jan 15, 2010 6.650 6.400 6.400 6.400 1,019,000 -0.27(-4.05%)
Jan 14, 2010 6.560 6.770 6.500 6.670 839,817 +0.10(+1.52%)
Jan 13, 2010 6.500 6.590 6.470 6.570 374,605 +0.09(+1.39%)
Jan 12, 2010 6.530 6.550 6.410 6.480 459,013 -0.03(-0.46%)
Jan 11, 2010 6.520 6.580 6.400 6.510 596,185 +0.00(+0.00%)
Jan 08, 2010 6.360 6.510 6.350 6.510 459,465 +0.11(+1.72%)
Jan 07, 2010 6.400 6.430 6.250 6.400 396,116 -0.04(-0.62%)
Jan 06, 2010 6.470 6.630 6.390 6.440 1,446,893 -0.06(-0.92%)
Jan 05, 2010 6.530 6.540 6.340 6.500 984,234 -0.06(-0.91%)
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.