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 (%)
Jul 29, 2016 3.290 3.310 3.280 3.290 504,965 +0.00(+0.00%)
Jul 28, 2016 3.310 3.330 3.280 3.290 236,093 -0.03(-0.90%)
Jul 27, 2016 3.240 3.340 3.230 3.320 932,993 +0.09(+2.79%)
Jul 26, 2016 3.160 3.240 3.150 3.230 219,155 +0.06(+1.89%)
Jul 25, 2016 3.150 3.196 3.130 3.170 226,596 +0.01(+0.32%)
Jul 22, 2016 3.120 3.190 3.040 3.160 245,833 +0.04(+1.28%)
Jul 21, 2016 3.050 3.180 3.010 3.120 2,000,972 +0.05(+1.63%)
Jul 20, 2016 2.990 3.090 2.940 3.070 289,649 +0.09(+3.02%)
Jul 19, 2016 3.060 3.090 2.980 2.980 177,175 -0.10(-3.25%)
Jul 18, 2016 3.090 3.150 3.040 3.080 240,481 -0.02(-0.65%)
Jul 15, 2016 3.130 3.190 3.080 3.100 296,705 -0.01(-0.32%)
Jul 14, 2016 3.160 3.180 3.100 3.110 239,028 -0.02(-0.64%)
Jul 13, 2016 3.150 3.210 3.090 3.130 789,188 -0.02(-0.63%)
Jul 12, 2016 3.010 3.175 3.010 3.150 407,622 +0.15(+5.00%)
Jul 11, 2016 2.950 3.040 2.950 3.000 365,961 +0.07(+2.39%)
Jul 08, 2016 2.830 2.950 2.780 2.930 413,272 +0.15(+5.40%)
Jul 07, 2016 2.780 2.860 2.730 2.780 287,370 -0.02(-0.71%)
Jul 05, 2016 2.940 2.950 2.720 2.800 507,861 -0.21(-6.98%)
Jul 01, 2016 2.860 3.010 3.010 3.010 358,600 +0.16(+5.61%)
Jun 30, 2016 2.810 2.910 2.760 2.850 595,020 +0.05(+1.79%)
Jun 29, 2016 2.840 2.900 2.770 2.800 402,379 +0.01(+0.36%)
Jun 28, 2016 2.690 2.835 2.690 2.790 508,344 +0.14(+5.28%)
Jun 27, 2016 2.790 2.790 2.620 2.650 683,134 -0.18(-6.36%)
Jun 24, 2016 2.930 2.950 2.795 2.830 1,279,709 -0.26(-8.41%)
Jun 23, 2016 2.990 3.090 2.960 3.090 339,521 +0.14(+4.75%)
Jun 22, 2016 2.950 3.025 2.920 2.950 454,779 -0.01(-0.34%)
Jun 21, 2016 2.990 3.010 2.930 2.960 383,961 -0.02(-0.67%)
Jun 20, 2016 2.950 3.110 2.950 2.980 744,522 +0.04(+1.36%)
Jun 17, 2016 2.840 2.950 2.830 2.940 1,624,900 +0.11(+3.89%)
Jun 16, 2016 2.760 2.840 2.730 2.830 412,180 +0.09(+3.28%)
Jun 15, 2016 2.690 2.780 2.680 2.740 766,086 +0.04(+1.48%)
Jun 14, 2016 2.720 2.750 2.610 2.700 467,738 -0.03(-1.10%)
Jun 13, 2016 2.800 2.850 2.710 2.730 328,728 -0.09(-3.19%)
Jun 10, 2016 2.860 2.880 2.790 2.820 450,932 -0.06(-2.08%)
Jun 09, 2016 2.980 2.990 2.880 2.880 329,381 -0.12(-4.00%)
Jun 08, 2016 3.000 3.110 2.980 3.000 289,520 +0.00(+0.00%)
Jun 07, 2016 3.060 3.065 2.960 3.000 588,847 -0.07(-2.28%)
Jun 06, 2016 2.900 3.110 2.900 3.070 667,982 +0.18(+6.23%)
Jun 03, 2016 2.830 2.905 2.820 2.890 340,525 +0.05(+1.76%)
Jun 02, 2016 2.830 2.878 2.810 2.840 547,230 +0.00(+0.00%)
Jun 01, 2016 2.840 2.855 2.760 2.840 512,272 -0.02(-0.70%)
May 31, 2016 2.890 2.920 2.815 2.860 340,790 -0.02(-0.69%)
May 27, 2016 2.860 2.880 2.880 2.880 214,500 +0.01(+0.35%)
May 26, 2016 2.920 2.920 2.840 2.870 400,928 -0.02(-0.69%)
May 25, 2016 2.710 2.920 2.710 2.890 528,446 +0.19(+7.04%)
May 24, 2016 2.610 2.710 2.560 2.700 1,672,705 +0.13(+5.06%)
May 23, 2016 2.610 2.690 2.570 2.570 250,590 -0.05(-1.91%)
May 20, 2016 2.580 2.640 2.530 2.620 359,363 +0.06(+2.34%)
May 19, 2016 2.680 2.680 2.510 2.560 491,160 -0.12(-4.48%)
May 18, 2016 2.670 2.730 2.610 2.680 642,710 +0.01(+0.37%)
May 17, 2016 2.840 2.870 2.670 2.670 778,456 -0.18(-6.32%)
May 16, 2016 2.930 2.960 2.820 2.850 474,720 -0.09(-3.06%)
May 13, 2016 3.070 3.130 2.930 2.940 843,731 -0.13(-4.23%)
May 12, 2016 3.110 3.125 3.060 3.070 455,848 -0.04(-1.29%)
May 11, 2016 3.200 3.280 2.900 3.110 3,181,177 -0.22(-6.61%)
May 10, 2016 3.330 3.400 3.270 3.330 380,055 +0.01(+0.30%)
May 09, 2016 3.300 3.420 3.290 3.320 303,351 +0.02(+0.61%)
May 06, 2016 3.330 3.465 3.235 3.300 272,238 -0.03(-0.90%)
May 05, 2016 3.450 3.585 3.300 3.330 489,934 -0.08(-2.35%)
May 04, 2016 3.440 3.570 3.405 3.410 446,924 -0.06(-1.73%)
May 03, 2016 3.450 3.500 3.440 3.470 314,778 -0.01(-0.29%)
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.