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 30, 2012 5.600 5.610 5.460 5.470 732,665 -0.07(-1.26%)
Mar 29, 2012 5.510 5.550 5.450 5.540 496,271 -0.02(-0.36%)
Mar 28, 2012 5.610 5.660 5.410 5.560 592,065 -0.06(-1.07%)
Mar 27, 2012 5.660 5.700 5.580 5.620 685,351 -0.04(-0.71%)
Mar 26, 2012 5.540 5.690 5.510 5.660 760,844 +0.22(+4.04%)
Mar 23, 2012 5.470 5.480 5.410 5.440 792,962 -0.04(-0.73%)
Mar 22, 2012 5.470 5.530 5.450 5.480 700,454 -0.07(-1.26%)
Mar 21, 2012 5.540 5.630 5.520 5.550 757,119 +0.02(+0.36%)
Mar 20, 2012 5.490 5.560 5.390 5.530 738,199 +0.02(+0.36%)
Mar 19, 2012 5.320 5.580 5.320 5.510 951,542 +0.18(+3.38%)
Mar 16, 2012 5.380 5.440 5.300 5.330 2,267,388 -0.02(-0.37%)
Mar 15, 2012 5.630 5.630 5.310 5.350 2,807,564 -0.26(-4.63%)
Mar 14, 2012 5.970 5.970 5.590 5.610 1,065,501 -0.39(-6.50%)
Mar 13, 2012 5.830 6.000 5.820 6.000 614,978 +0.26(+4.53%)
Mar 12, 2012 5.850 5.850 5.670 5.740 243,570 -0.08(-1.37%)
Mar 09, 2012 5.770 5.980 5.570 5.820 569,905 +0.05(+0.87%)
Mar 08, 2012 5.750 5.910 5.590 5.770 553,685 +0.07(+1.23%)
Mar 07, 2012 5.590 5.740 5.510 5.700 408,837 +0.13(+2.33%)
Mar 06, 2012 5.660 5.760 5.520 5.570 757,807 -0.18(-3.13%)
Mar 05, 2012 5.980 5.980 5.700 5.750 634,122 -0.25(-4.17%)
Mar 02, 2012 5.850 6.030 5.710 6.000 1,133,013 +0.15(+2.56%)
Mar 01, 2012 5.910 6.100 5.840 5.850 903,536 -0.04(-0.68%)
Feb 29, 2012 6.130 6.200 5.870 5.890 895,498 -0.25(-4.07%)
Feb 28, 2012 6.280 6.340 6.100 6.140 650,274 -0.15(-2.38%)
Feb 27, 2012 6.110 6.350 6.020 6.290 487,413 +0.11(+1.78%)
Feb 24, 2012 6.370 6.400 6.180 6.180 582,050 -0.21(-3.29%)
Feb 23, 2012 6.120 6.390 6.000 6.390 711,541 +0.29(+4.75%)
Feb 22, 2012 6.230 6.230 6.070 6.100 491,171 -0.15(-2.40%)
Feb 21, 2012 6.330 6.380 6.215 6.250 421,710 -0.08(-1.26%)
Feb 17, 2012 6.520 6.545 6.290 6.330 440,395 -0.19(-2.91%)
Feb 16, 2012 6.260 6.520 6.110 6.520 573,829 +0.25(+3.99%)
Feb 15, 2012 6.400 6.400 6.190 6.270 492,528 -0.06(-0.95%)
Feb 14, 2012 6.470 6.495 6.260 6.330 395,802 -0.18(-2.76%)
Feb 13, 2012 6.400 6.530 6.390 6.510 433,466 +0.17(+2.68%)
Feb 10, 2012 6.420 6.520 6.310 6.340 491,628 -0.18(-2.76%)
Feb 09, 2012 6.680 6.680 6.515 6.520 420,912 -0.16(-2.40%)
Feb 08, 2012 6.620 6.700 6.490 6.680 653,970 +0.06(+0.91%)
Feb 07, 2012 6.220 6.690 6.220 6.620 1,119,411 +0.28(+4.42%)
Feb 06, 2012 6.330 6.430 6.270 6.340 480,773 -0.05(-0.78%)
Feb 03, 2012 6.380 6.530 6.360 6.390 729,637 +0.12(+1.91%)
Feb 02, 2012 6.320 6.540 6.110 6.270 1,086,401 -0.06(-0.95%)
Feb 01, 2012 5.900 6.810 5.825 6.330 2,982,946 +0.45(+7.65%)
Jan 31, 2012 5.980 6.050 5.810 5.880 1,160,675 -0.03(-0.51%)
Jan 30, 2012 5.900 6.080 5.830 5.910 643,778 -0.08(-1.34%)
Jan 27, 2012 5.900 6.070 5.850 5.990 609,831 +0.04(+0.67%)
Jan 26, 2012 5.920 5.980 5.840 5.950 547,877 +0.05(+0.85%)
Jan 25, 2012 5.790 5.920 5.630 5.900 678,072 +0.09(+1.55%)
Jan 24, 2012 5.770 5.910 5.710 5.810 884,255 -0.01(-0.17%)
Jan 23, 2012 5.650 5.920 5.600 5.820 776,142 +0.15(+2.65%)
Jan 20, 2012 5.610 5.690 5.510 5.670 434,013 +0.01(+0.18%)
Jan 19, 2012 5.500 5.660 5.500 5.660 753,567 +0.20(+3.66%)
Jan 18, 2012 5.200 5.465 5.100 5.460 910,301 +0.26(+5.00%)
Jan 17, 2012 5.270 5.290 5.180 5.200 658,682 -0.03(-0.57%)
Jan 13, 2012 5.240 5.330 5.190 5.230 422,355 -0.10(-1.88%)
Jan 12, 2012 5.280 5.350 5.140 5.330 526,367 +0.05(+0.95%)
Jan 11, 2012 5.250 5.350 5.220 5.280 469,856 -0.01(-0.19%)
Jan 10, 2012 5.230 5.350 5.200 5.290 725,331 +0.13(+2.52%)
Jan 09, 2012 5.140 5.200 5.060 5.160 524,203 +0.03(+0.58%)
Jan 06, 2012 4.990 5.140 4.960 5.130 632,839 +0.15(+3.01%)
Jan 05, 2012 4.880 5.000 4.820 4.980 823,758 +0.03(+0.61%)
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.