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

Harmonic Inc (NQ: HLIT )

11.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 30, 2003 4.240 4.240 4.050 4.070 288,800 -0.05(-1.21%)
Jun 27, 2003 4.210 4.400 4.060 4.120 285,000 -0.12(-2.83%)
Jun 26, 2003 4.050 4.240 4.000 4.240 353,800 +0.26(+6.53%)
Jun 25, 2003 4.050 4.200 3.910 3.980 383,800 -0.07(-1.73%)
Jun 24, 2003 4.040 4.200 3.970 4.050 396,100 +0.00(+0.00%)
Jun 23, 2003 4.460 4.460 4.040 4.050 480,800 -0.34(-7.74%)
Jun 20, 2003 4.430 4.620 4.350 4.390 298,600 -0.10(-2.23%)
Jun 19, 2003 4.590 4.740 4.470 4.490 384,800 -0.09(-1.97%)
Jun 18, 2003 4.460 4.750 4.430 4.580 530,100 +0.13(+2.92%)
Jun 17, 2003 4.570 4.580 4.310 4.450 432,100 +0.03(+0.66%)
Jun 16, 2003 4.480 4.690 4.390 4.421 727,200 -0.13(-2.84%)
Jun 13, 2003 4.810 4.850 4.350 4.550 665,800 -0.29(-5.99%)
Jun 12, 2003 4.880 5.000 4.810 4.840 545,700 -0.02(-0.41%)
Jun 11, 2003 4.700 5.010 4.650 4.860 418,300 +0.05(+1.04%)
Jun 10, 2003 4.610 4.890 4.610 4.810 373,100 +0.16(+3.44%)
Jun 09, 2003 5.160 5.200 4.570 4.650 836,600 -0.46(-9.00%)
Jun 06, 2003 5.150 5.430 5.030 5.110 1,336,600 +0.16(+3.23%)
Jun 05, 2003 4.830 5.200 4.720 4.950 819,900 +0.10(+2.06%)
Jun 04, 2003 4.740 4.900 4.710 4.850 450,700 +0.12(+2.54%)
Jun 03, 2003 4.710 4.970 4.710 4.730 339,400 +0.02(+0.42%)
Jun 02, 2003 4.820 5.000 4.530 4.710 1,167,000 +0.06(+1.29%)
May 30, 2003 4.620 4.780 4.610 4.650 849,400 +0.12(+2.65%)
May 29, 2003 4.300 4.600 4.210 4.530 1,300,900 +0.23(+5.35%)
May 28, 2003 4.170 4.350 4.160 4.300 515,600 +0.14(+3.37%)
May 27, 2003 3.970 4.250 3.960 4.160 609,900 +0.20(+5.05%)
May 23, 2003 3.990 4.090 3.960 3.960 283,500 -0.03(-0.75%)
May 22, 2003 3.920 4.110 3.850 3.990 350,400 +0.10(+2.57%)
May 21, 2003 3.870 3.940 3.770 3.890 242,600 +0.14(+3.73%)
May 20, 2003 3.820 3.950 3.640 3.750 392,900 -0.02(-0.53%)
May 19, 2003 4.150 4.160 3.750 3.770 710,400 -0.39(-9.38%)
May 16, 2003 4.330 4.500 4.120 4.160 497,300 -0.34(-7.56%)
May 15, 2003 4.080 4.500 4.080 4.500 699,500 +0.45(+11.11%)
May 14, 2003 3.990 4.100 3.940 4.050 432,300 +0.05(+1.25%)
May 13, 2003 4.020 4.050 3.810 4.000 344,100 -0.05(-1.23%)
May 12, 2003 3.990 4.110 3.980 4.050 270,400 +0.09(+2.27%)
May 09, 2003 3.860 4.000 3.760 3.960 264,800 +0.20(+5.32%)
May 08, 2003 3.660 3.850 3.650 3.760 304,000 -0.05(-1.31%)
May 07, 2003 4.130 4.150 3.750 3.810 514,900 -0.28(-6.85%)
May 06, 2003 4.110 4.180 4.020 4.090 539,300 +0.08(+2.00%)
May 05, 2003 3.960 4.120 3.860 4.010 595,200 +0.19(+4.97%)
May 02, 2003 3.500 3.900 3.490 3.820 487,800 +0.33(+9.46%)
May 01, 2003 3.490 3.550 3.280 3.490 196,400 +0.02(+0.58%)
Apr 30, 2003 3.510 3.640 3.440 3.470 275,100 -0.01(-0.29%)
Apr 29, 2003 3.530 3.630 3.450 3.480 571,300 -0.04(-1.14%)
Apr 28, 2003 3.430 3.660 3.390 3.520 734,000 +0.14(+4.14%)
Apr 25, 2003 3.840 3.900 3.340 3.380 2,220,600 -1.58(-31.85%)
Apr 23, 2003 4.890 5.000 4.750 4.960 393,400 +0.06(+1.22%)
Apr 22, 2003 4.910 4.960 4.690 4.900 458,700 -0.01(-0.20%)
Apr 21, 2003 4.940 5.000 4.800 4.910 363,600 -0.09(-1.80%)
Apr 17, 2003 4.930 5.070 4.910 5.000 461,000 +0.01(+0.20%)
Apr 16, 2003 5.090 5.180 4.850 4.990 657,400 -0.01(-0.20%)
Apr 15, 2003 4.980 5.140 4.800 5.000 1,100,000 +0.03(+0.60%)
Apr 14, 2003 4.390 4.980 4.290 4.970 1,570,300 +0.65(+15.05%)
Apr 11, 2003 4.100 4.360 4.100 4.320 744,800 +0.27(+6.67%)
Apr 10, 2003 4.130 4.270 4.020 4.050 510,600 -0.10(-2.41%)
Apr 09, 2003 3.990 4.250 3.940 4.150 1,039,300 +0.31(+8.07%)
Apr 08, 2003 3.970 3.970 3.780 3.840 248,800 -0.03(-0.78%)
Apr 07, 2003 3.870 4.000 3.850 3.870 488,100 +0.14(+3.75%)
Apr 04, 2003 3.690 3.840 3.560 3.730 324,800 +0.03(+0.81%)
Apr 03, 2003 3.630 3.750 3.560 3.700 232,700 +0.16(+4.52%)
Apr 02, 2003 3.650 3.660 3.510 3.540 437,100 +0.10(+2.91%)
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.