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

Harmonic Inc (NQ: HLIT )

11.39 +0.04 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2009 5.950 5.990 5.835 5.890 506,725 -0.07(-1.17%)
Jun 29, 2009 6.040 6.150 5.930 5.960 735,843 -0.09(-1.49%)
Jun 26, 2009 5.810 6.080 5.730 6.050 2,448,394 +0.19(+3.24%)
Jun 25, 2009 5.700 5.880 5.520 5.860 2,273,233 +0.25(+4.46%)
Jun 24, 2009 5.930 5.930 5.440 5.610 4,482,106 -0.38(-6.34%)
Jun 23, 2009 6.090 6.270 5.970 5.990 715,359 -0.06(-0.99%)
Jun 22, 2009 6.260 6.280 6.010 6.050 1,094,667 -0.31(-4.87%)
Jun 19, 2009 6.360 6.500 6.250 6.360 2,289,926 +0.12(+1.92%)
Jun 18, 2009 6.080 6.380 6.070 6.240 1,025,496 +0.18(+2.97%)
Jun 17, 2009 6.230 6.250 5.960 6.060 1,728,205 -0.19(-3.04%)
Jun 16, 2009 6.600 6.690 6.220 6.250 1,319,798 -0.40(-6.02%)
Jun 15, 2009 6.530 6.670 6.390 6.650 1,006,511 +0.04(+0.61%)
Jun 12, 2009 6.570 6.610 6.260 6.610 849,619 +0.00(+0.00%)
Jun 11, 2009 6.640 6.790 6.560 6.610 1,205,640 -0.03(-0.45%)
Jun 10, 2009 6.580 6.700 6.500 6.640 1,237,000 +0.14(+2.15%)
Jun 09, 2009 5.930 6.550 5.930 6.500 1,760,955 +0.59(+9.98%)
Jun 08, 2009 5.910 6.000 5.840 5.910 596,351 -0.09(-1.50%)
Jun 05, 2009 6.050 6.170 5.900 6.000 811,358 -0.04(-0.66%)
Jun 04, 2009 5.880 6.050 5.820 6.040 517,541 +0.14(+2.37%)
Jun 03, 2009 6.060 6.060 5.760 5.900 739,935 -0.01(-0.17%)
Jun 02, 2009 6.060 6.190 5.900 5.910 1,136,546 -0.20(-3.27%)
Jun 01, 2009 5.850 6.140 5.800 6.110 1,177,457 +0.35(+6.08%)
May 29, 2009 5.670 5.780 5.520 5.760 907,164 +0.13(+2.31%)
May 28, 2009 5.600 5.730 5.420 5.630 1,248,277 +0.06(+1.08%)
May 27, 2009 5.720 5.790 5.550 5.570 779,901 -0.18(-3.13%)
May 26, 2009 5.170 5.850 5.170 5.750 1,916,108 +0.56(+10.79%)
May 22, 2009 5.190 5.270 5.130 5.190 616,487 +0.02(+0.39%)
May 21, 2009 5.300 5.380 5.070 5.170 752,150 -0.17(-3.18%)
May 20, 2009 5.280 5.530 5.280 5.340 1,148,559 +0.06(+1.14%)
May 19, 2009 5.210 5.400 5.150 5.280 985,792 +0.07(+1.34%)
May 18, 2009 5.220 5.300 5.100 5.210 999,007 +0.05(+0.97%)
May 15, 2009 5.260 5.330 5.100 5.160 907,040 -0.10(-1.90%)
May 14, 2009 5.110 5.310 5.080 5.260 858,539 +0.15(+2.94%)
May 13, 2009 5.360 5.390 5.080 5.110 1,316,924 -0.32(-5.89%)
May 12, 2009 5.560 5.650 5.330 5.430 1,082,428 -0.11(-1.99%)
May 11, 2009 5.780 5.830 5.500 5.540 1,371,388 -0.33(-5.62%)
May 08, 2009 5.710 5.930 5.680 5.870 1,697,026 +0.17(+2.98%)
May 07, 2009 6.140 6.140 5.450 5.700 2,188,329 -0.30(-5.00%)
May 06, 2009 6.110 6.150 5.820 6.000 2,086,555 -0.05(-0.83%)
May 05, 2009 6.330 6.330 5.800 6.050 6,856,536 -1.68(-21.73%)
May 04, 2009 7.780 7.850 7.610 7.730 913,566 +0.12(+1.58%)
May 01, 2009 7.330 7.750 7.150 7.610 1,207,175 +0.28(+3.82%)
Apr 30, 2009 7.550 7.820 7.270 7.330 901,194 -0.17(-2.27%)
Apr 29, 2009 7.180 7.580 7.100 7.500 1,097,502 +0.36(+5.04%)
Apr 28, 2009 6.800 7.190 6.760 7.140 873,236 +0.26(+3.78%)
Apr 27, 2009 6.810 7.000 6.810 6.880 1,051,371 -0.20(-2.82%)
Apr 24, 2009 6.950 7.130 6.900 7.080 899,127 +0.10(+1.43%)
Apr 23, 2009 6.840 7.050 6.670 6.980 1,559,349 +0.17(+2.50%)
Apr 22, 2009 6.580 6.890 6.520 6.810 1,035,640 +0.14(+2.10%)
Apr 21, 2009 6.220 6.700 6.160 6.670 822,924 +0.41(+6.55%)
Apr 20, 2009 6.550 6.580 6.230 6.260 668,459 -0.41(-6.15%)
Apr 17, 2009 6.670 6.800 6.550 6.670 1,090,471 +0.02(+0.30%)
Apr 16, 2009 6.610 6.800 6.539 6.650 1,263,610 +0.12(+1.84%)
Apr 15, 2009 6.500 6.580 6.370 6.530 523,532 +0.02(+0.31%)
Apr 14, 2009 6.650 6.720 6.470 6.510 965,997 -0.27(-3.98%)
Apr 13, 2009 7.080 7.080 6.540 6.780 959,551 -0.34(-4.78%)
Apr 09, 2009 6.860 7.140 6.820 7.120 669,277 +0.39(+5.79%)
Apr 08, 2009 6.540 6.760 6.470 6.730 413,457 +0.22(+3.38%)
Apr 07, 2009 6.730 6.780 6.490 6.510 639,505 -0.33(-4.82%)
Apr 06, 2009 6.770 6.880 6.680 6.840 526,054 -0.10(-1.44%)
Apr 03, 2009 6.810 6.990 6.760 6.940 462,597 +0.10(+1.46%)
Apr 02, 2009 6.960 7.000 6.680 6.840 1,633,036 +0.11(+1.63%)
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.