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 29, 2018 3.800 3.800 3.800 0 -0.10(-2.56%)
Mar 28, 2018 3.850 3.950 3.750 3.900 323,600 +0.05(+1.30%)
Mar 27, 2018 3.900 3.950 3.800 3.850 321,580 +0.00(+0.00%)
Mar 26, 2018 3.800 3.900 3.725 3.850 407,356 +0.05(+1.32%)
Mar 23, 2018 3.900 3.975 3.800 3.800 388,600 -0.10(-2.56%)
Mar 22, 2018 3.750 3.950 3.750 3.900 405,085 +0.10(+2.63%)
Mar 21, 2018 3.850 3.900 3.650 3.800 597,604 -0.05(-1.30%)
Mar 20, 2018 3.900 3.950 3.850 3.850 359,033 -0.05(-1.28%)
Mar 19, 2018 3.850 3.950 3.700 3.900 639,196 +0.05(+1.30%)
Mar 16, 2018 3.650 3.900 3.600 3.850 1,350,436 +0.20(+5.48%)
Mar 15, 2018 3.750 3.750 3.600 3.650 314,831 -0.05(-1.35%)
Mar 14, 2018 3.750 3.850 3.700 3.700 328,611 -0.05(-1.33%)
Mar 13, 2018 3.750 3.900 3.700 3.750 949,707 +0.05(+1.35%)
Mar 12, 2018 3.550 3.750 3.550 3.700 811,421 +0.15(+4.23%)
Mar 09, 2018 3.750 3.750 3.400 3.550 1,275,368 -0.20(-5.33%)
Mar 08, 2018 3.750 3.750 3.700 3.750 88,934 +0.05(+1.35%)
Mar 07, 2018 3.700 3.775 3.625 3.700 584,395 +0.00(+0.00%)
Mar 06, 2018 3.600 3.750 3.600 3.700 402,000 +0.10(+2.78%)
Mar 05, 2018 3.450 3.800 3.400 3.600 910,848 +0.15(+4.35%)
Mar 02, 2018 3.450 3.536 3.350 3.450 661,011 -0.05(-1.43%)
Mar 01, 2018 2.950 3.550 2.900 3.500 1,932,262 +0.48(+15.70%)
Feb 28, 2018 3.000 3.050 2.950 3.025 1,206,741 +0.05(+1.68%)
Feb 27, 2018 3.000 3.050 2.950 2.975 614,517 -0.02(-0.83%)
Feb 26, 2018 2.950 3.000 2.950 3.000 817,439 +0.05(+1.69%)
Feb 23, 2018 3.000 3.000 2.950 2.950 217,733 +0.00(+0.00%)
Feb 22, 2018 2.950 277,141 -0.05(-1.67%)
Feb 21, 2018 2.950 3.050 2.950 3.000 588,729 +0.00(+0.00%)
Feb 20, 2018 3.000 3.100 2.950 3.000 2,982,813 +0.05(+1.69%)
Feb 16, 2018 2.950 2.950 2.950 0 -0.27(-8.53%)
Feb 15, 2018 3.300 3.300 3.200 3.225 179,516 -0.07(-2.27%)
Feb 14, 2018 3.250 3.400 3.200 3.300 529,085 +0.00(+0.00%)
Feb 13, 2018 3.200 3.350 3.150 3.300 239,048 +0.05(+1.54%)
Feb 12, 2018 3.200 3.350 3.200 3.250 188,020 +0.05(+1.56%)
Feb 09, 2018 3.200 3.275 3.150 3.200 566,430 +0.05(+1.59%)
Feb 08, 2018 3.550 3.550 3.150 3.150 839,242 -0.35(-10.00%)
Feb 07, 2018 3.550 3.550 3.475 3.500 203,767 -0.05(-1.41%)
Feb 06, 2018 3.400 3.550 3.400 3.550 275,458 +0.05(+1.43%)
Feb 05, 2018 3.450 3.475 3.450 3.500 258,239 +0.05(+1.45%)
Feb 02, 2018 3.650 3.750 3.450 3.450 560,750 -0.25(-6.76%)
Feb 01, 2018 3.650 3.775 3.650 3.700 282,817 +0.05(+1.37%)
Jan 31, 2018 3.750 3.800 3.650 3.650 392,425 -0.10(-2.67%)
Jan 30, 2018 3.700 3.800 3.700 3.750 219,269 +0.00(+0.00%)
Jan 29, 2018 3.700 3.750 3.600 3.750 337,832 +0.05(+1.35%)
Jan 26, 2018 3.750 3.850 3.650 3.700 281,242 -0.02(-0.67%)
Jan 25, 2018 3.950 3.950 3.650 3.725 792,172 -0.12(-3.25%)
Jan 24, 2018 3.800 3.950 3.800 3.850 362,462 +0.02(+0.65%)
Jan 23, 2018 3.900 3.929 3.800 3.825 245,180 -0.12(-3.16%)
Jan 22, 2018 3.900 4.000 3.900 3.950 153,046 +0.00(+0.00%)
Jan 19, 2018 3.900 4.000 3.900 3.950 133,545 +0.00(+0.00%)
Jan 18, 2018 4.050 4.100 3.950 3.950 94,452 -0.05(-1.25%)
Jan 17, 2018 3.900 4.050 3.900 4.000 306,346 +0.10(+2.56%)
Jan 16, 2018 4.000 4.150 3.900 3.900 308,036 -0.10(-2.50%)
Jan 12, 2018 4.000 4.000 4.000 0 +0.00(+0.00%)
Jan 11, 2018 3.900 4.100 3.875 4.000 508,220 +0.15(+3.90%)
Jan 10, 2018 3.900 4.000 3.850 3.850 263,468 -0.05(-1.28%)
Jan 09, 2018 4.050 4.100 3.900 3.900 338,612 -0.10(-2.50%)
Jan 08, 2018 4.100 4.200 3.950 4.000 990,648 -0.15(-3.61%)
Jan 05, 2018 4.100 4.300 4.052 4.150 513,170 +0.10(+2.47%)
Jan 04, 2018 4.000 4.100 3.950 4.050 622,929 +0.10(+2.53%)
Jan 03, 2018 4.150 4.150 3.850 3.950 747,354 -0.25(-5.95%)
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.