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 (%)
Nov 30, 2023 11.21 11.30 10.91 11.06 1,344,345 -0.07(-0.63%)
Nov 29, 2023 10.93 11.18 10.93 11.13 1,266,056 +0.20(+1.83%)
Nov 28, 2023 10.88 11.02 10.78 10.93 804,502 +0.01(+0.09%)
Nov 27, 2023 10.92 11.04 10.80 10.92 777,509 -0.05(-0.46%)
Nov 24, 2023 10.94 11.06 10.90 10.97 255,676 -0.01(-0.09%)
Nov 22, 2023 10.96 11.07 10.88 10.98 755,494 +0.13(+1.20%)
Nov 21, 2023 10.87 11.02 10.79 10.85 1,236,070 -0.06(-0.55%)
Nov 20, 2023 11.10 11.18 10.82 10.91 1,601,498 -0.15(-1.36%)
Nov 17, 2023 10.81 11.15 10.63 11.06 1,329,158 +0.34(+3.17%)
Nov 16, 2023 10.93 10.94 10.68 10.72 1,255,391 -0.26(-2.37%)
Nov 15, 2023 11.18 11.46 10.97 10.98 1,276,044 -0.17(-1.52%)
Nov 14, 2023 10.90 11.29 10.84 11.15 1,216,729 +0.54(+5.09%)
Nov 13, 2023 10.64 10.67 10.50 10.61 739,319 -0.11(-1.03%)
Nov 10, 2023 10.65 10.83 10.47 10.72 882,602 +0.07(+0.66%)
Nov 09, 2023 11.00 11.10 10.59 10.65 1,582,855 -0.25(-2.29%)
Nov 08, 2023 10.99 11.05 10.79 10.90 1,274,528 -0.10(-0.91%)
Nov 07, 2023 10.97 11.01 10.74 11.00 1,863,770 -0.03(-0.27%)
Nov 06, 2023 10.93 11.05 10.81 11.03 2,041,678 +0.16(+1.47%)
Nov 03, 2023 10.66 10.96 10.55 10.87 1,752,317 +0.47(+4.52%)
Nov 02, 2023 10.53 10.80 10.22 10.40 1,656,777 -0.05(-0.48%)
Nov 01, 2023 10.79 10.91 10.31 10.45 2,916,040 -0.34(-3.15%)
Oct 31, 2023 9.310 11.26 9.180 10.79 4,920,447 +1.06(+10.89%)
Oct 30, 2023 9.970 10.02 9.660 9.730 5,054,456 -0.16(-1.62%)
Oct 27, 2023 10.09 10.49 9.760 9.890 5,818,417 -0.23(-2.27%)
Oct 26, 2023 10.23 10.37 10.06 10.12 3,241,444 -0.18(-1.75%)
Oct 25, 2023 10.22 10.49 10.19 10.30 2,281,201 +0.04(+0.39%)
Oct 24, 2023 10.62 10.71 10.18 10.26 2,692,180 -0.30(-2.84%)
Oct 23, 2023 10.36 10.79 10.21 10.56 2,279,341 +0.20(+1.93%)
Oct 20, 2023 10.68 10.74 10.28 10.36 3,165,051 -0.57(-5.22%)
Oct 19, 2023 10.48 11.11 10.48 10.93 3,697,051 +0.33(+3.11%)
Oct 18, 2023 10.37 10.66 10.16 10.60 2,900,740 +0.19(+1.83%)
Oct 17, 2023 10.40 10.55 10.20 10.41 1,662,887 -0.02(-0.19%)
Oct 16, 2023 9.780 10.62 9.830 10.43 2,526,933 +0.77(+7.97%)
Oct 13, 2023 10.01 10.11 9.530 9.660 3,072,800 -0.37(-3.69%)
Oct 12, 2023 9.320 10.14 9.050 10.03 4,574,072 +0.73(+7.85%)
Oct 11, 2023 9.380 9.470 9.270 9.300 1,432,633 -0.07(-0.75%)
Oct 10, 2023 9.210 9.580 9.200 9.370 1,675,528 +0.23(+2.52%)
Oct 09, 2023 9.020 9.180 8.800 9.140 2,271,387 -0.04(-0.44%)
Oct 06, 2023 9.070 9.250 8.960 9.180 1,265,399 +0.04(+0.44%)
Oct 05, 2023 9.290 9.400 9.010 9.140 1,091,684 -0.17(-1.83%)
Oct 04, 2023 9.280 9.380 9.020 9.310 1,198,989 +0.06(+0.65%)
Oct 03, 2023 9.390 9.460 9.190 9.250 1,205,911 -0.19(-2.01%)
Oct 02, 2023 9.650 9.775 9.305 9.440 1,573,945 -0.19(-1.97%)
Sep 29, 2023 9.500 9.690 9.480 9.630 3,042,228 +0.18(+1.90%)
Sep 28, 2023 9.390 9.480 9.370 9.450 1,846,300 +0.08(+0.85%)
Sep 27, 2023 9.430 9.520 9.350 9.370 1,966,382 -0.01(-0.11%)
Sep 26, 2023 9.520 9.540 9.350 9.380 1,394,605 -0.23(-2.39%)
Sep 25, 2023 9.390 9.655 9.550 9.610 1,495,749 +0.17(+1.80%)
Sep 22, 2023 9.610 9.690 9.395 9.440 858,373 -0.13(-1.36%)
Sep 21, 2023 9.450 9.695 9.380 9.570 2,116,213 +0.03(+0.31%)
Sep 20, 2023 9.700 9.730 9.540 9.540 1,281,346 -0.10(-1.04%)
Sep 19, 2023 9.830 9.900 9.560 9.640 1,224,515 -0.21(-2.13%)
Sep 18, 2023 9.710 9.925 9.495 9.850 2,231,667 +0.14(+1.44%)
Sep 15, 2023 9.940 10.06 9.625 9.710 2,934,415 -0.18(-1.82%)
Sep 14, 2023 9.610 9.920 9.504 9.890 2,090,900 +0.30(+3.13%)
Sep 13, 2023 9.890 9.920 9.580 9.590 1,652,097 -0.33(-3.33%)
Sep 12, 2023 9.900 10.14 9.785 9.920 1,637,600 -0.14(-1.39%)
Sep 11, 2023 10.25 10.25 10.02 10.06 786,661 -0.12(-1.18%)
Sep 08, 2023 10.24 10.24 10.02 10.18 978,480 -0.09(-0.88%)
Sep 07, 2023 10.37 10.37 10.17 10.27 704,443 -0.10(-0.96%)
Sep 06, 2023 10.32 10.43 10.25 10.37 729,173 +0.08(+0.78%)
Sep 05, 2023 10.61 10.61 10.24 10.29 1,110,401 -0.31(-2.92%)
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.