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 (%)
Sep 30, 2004 6.630 6.780 6.480 6.650 1,049,300 +0.08(+1.22%)
Sep 29, 2004 6.510 6.690 6.469 6.570 1,344,700 +0.02(+0.31%)
Sep 28, 2004 6.410 6.550 6.360 6.550 899,800 +0.15(+2.34%)
Sep 27, 2004 6.300 6.570 6.300 6.400 737,200 -0.01(-0.16%)
Sep 24, 2004 6.540 6.670 6.410 6.410 499,500 -0.13(-1.99%)
Sep 23, 2004 6.250 6.640 6.200 6.540 1,292,200 +0.20(+3.15%)
Sep 22, 2004 6.350 6.360 6.230 6.340 1,296,700 -0.05(-0.78%)
Sep 21, 2004 6.510 6.510 6.320 6.390 1,218,800 -0.00(-0.08%)
Sep 20, 2004 6.380 6.550 6.270 6.395 778,200 +0.01(+0.24%)
Sep 17, 2004 6.340 6.550 6.070 6.380 912,500 +0.11(+1.75%)
Sep 16, 2004 6.200 6.360 6.120 6.270 590,500 +0.15(+2.45%)
Sep 15, 2004 6.290 6.300 6.070 6.120 716,500 -0.22(-3.47%)
Sep 14, 2004 6.350 6.430 6.160 6.340 951,400 -0.10(-1.55%)
Sep 13, 2004 6.450 6.530 6.350 6.440 811,300 +0.09(+1.42%)
Sep 10, 2004 6.110 6.420 6.003 6.350 955,800 +0.24(+3.93%)
Sep 09, 2004 6.090 6.180 5.850 6.110 1,081,900 +0.20(+3.38%)
Sep 08, 2004 5.970 6.190 5.910 5.910 789,200 -0.20(-3.27%)
Sep 07, 2004 5.980 6.200 5.910 6.110 898,100 +0.23(+3.91%)
Sep 03, 2004 6.010 6.030 5.800 5.880 526,100 -0.13(-2.13%)
Sep 02, 2004 5.910 6.060 5.730 6.008 543,700 +0.12(+2.00%)
Sep 01, 2004 6.020 6.450 5.830 5.890 1,124,600 -0.04(-0.67%)
Aug 31, 2004 5.860 5.960 5.680 5.930 609,800 +0.07(+1.19%)
Aug 30, 2004 5.990 6.000 5.850 5.860 553,700 -0.13(-2.17%)
Aug 27, 2004 5.910 6.030 5.860 5.990 556,800 +0.05(+0.84%)
Aug 26, 2004 6.070 6.150 5.930 5.940 650,700 -0.09(-1.49%)
Aug 25, 2004 5.820 6.080 5.530 6.030 930,900 +0.28(+4.87%)
Aug 24, 2004 5.760 5.940 5.690 5.750 938,600 +0.05(+0.88%)
Aug 23, 2004 5.980 6.000 5.650 5.700 702,600 -0.19(-3.23%)
Aug 20, 2004 5.700 5.950 5.600 5.890 618,800 +0.16(+2.79%)
Aug 19, 2004 5.550 5.790 5.450 5.730 815,000 +0.13(+2.32%)
Aug 18, 2004 5.230 5.600 5.180 5.600 1,261,400 +0.28(+5.26%)
Aug 17, 2004 5.470 5.490 5.210 5.320 831,000 +0.01(+0.19%)
Aug 16, 2004 5.010 5.380 5.010 5.310 1,147,900 +0.35(+7.06%)
Aug 13, 2004 4.990 5.190 4.860 4.960 833,300 -0.06(-1.20%)
Aug 12, 2004 5.140 5.240 5.020 5.020 832,100 -0.26(-4.92%)
Aug 11, 2004 5.380 5.380 4.860 5.280 1,695,600 -0.29(-5.21%)
Aug 10, 2004 5.480 5.690 5.350 5.570 1,233,400 +0.09(+1.64%)
Aug 09, 2004 5.640 5.810 5.350 5.480 817,000 -0.18(-3.18%)
Aug 06, 2004 5.870 5.890 5.600 5.660 1,182,000 -0.26(-4.39%)
Aug 05, 2004 6.160 6.210 5.840 5.920 798,700 -0.22(-3.58%)
Aug 04, 2004 6.180 6.350 6.010 6.140 875,000 -0.07(-1.13%)
Aug 03, 2004 6.410 6.450 6.130 6.210 888,000 -0.24(-3.72%)
Aug 02, 2004 6.510 6.600 6.300 6.450 825,200 -0.06(-0.92%)
Jul 30, 2004 6.520 6.780 6.450 6.510 800,300 -0.10(-1.51%)
Jul 29, 2004 6.460 6.680 6.300 6.610 1,008,400 +0.28(+4.42%)
Jul 28, 2004 6.470 6.490 6.130 6.330 928,700 -0.12(-1.86%)
Jul 27, 2004 6.340 6.530 6.180 6.450 1,295,500 +0.11(+1.74%)
Jul 26, 2004 6.510 6.831 6.150 6.340 1,258,600 -0.18(-2.76%)
Jul 23, 2004 6.410 6.910 6.000 6.520 1,913,300 -0.04(-0.61%)
Jul 22, 2004 6.440 6.750 6.190 6.560 1,357,500 +0.12(+1.86%)
Jul 21, 2004 7.080 7.200 6.440 6.440 1,245,000 -0.55(-7.87%)
Jul 20, 2004 6.850 7.030 6.610 6.990 1,090,900 +0.19(+2.79%)
Jul 19, 2004 6.750 6.930 6.530 6.800 934,100 +0.06(+0.89%)
Jul 16, 2004 7.040 7.190 6.700 6.740 846,000 -0.21(-3.02%)
Jul 15, 2004 6.960 7.240 6.870 6.950 1,266,400 +0.20(+2.96%)
Jul 14, 2004 6.580 6.950 6.334 6.750 1,526,500 +0.07(+1.05%)
Jul 13, 2004 6.740 6.900 6.670 6.680 1,024,100 -0.02(-0.30%)
Jul 12, 2004 6.900 7.050 6.630 6.700 938,400 -0.24(-3.46%)
Jul 09, 2004 6.980 7.300 6.810 6.940 1,306,900 +0.19(+2.81%)
Jul 08, 2004 6.620 7.070 6.620 6.750 1,238,800 -0.01(-0.15%)
Jul 07, 2004 6.730 7.030 6.720 6.760 703,500 +0.00(+0.00%)
Jul 06, 2004 7.410 7.460 6.720 6.760 1,840,800 -0.70(-9.38%)
Jul 02, 2004 7.340 7.490 7.050 7.460 1,369,500 +0.04(+0.54%)
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.