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 31, 2018 4.350 4.700 4.250 4.600 709,611 -0.12(-2.54%)
Jul 30, 2018 4.500 4.800 4.500 4.720 590,874 +0.22(+4.89%)
Jul 27, 2018 4.400 4.575 4.350 4.500 421,100 +0.10(+2.27%)
Jul 26, 2018 4.400 4.450 4.325 4.400 209,929 +0.00(+0.00%)
Jul 25, 2018 4.400 4.400 4.300 4.400 202,553 +0.03(+0.57%)
Jul 24, 2018 4.400 4.400 4.300 4.375 247,972 -0.08(-1.69%)
Jul 23, 2018 4.400 4.450 4.350 4.450 148,450 +0.00(+0.00%)
Jul 20, 2018 4.350 4.450 4.350 4.450 189,494 +0.08(+1.71%)
Jul 19, 2018 4.300 4.450 4.300 4.375 180,794 +0.03(+0.57%)
Jul 18, 2018 4.350 4.400 4.300 4.350 115,409 +0.00(+0.00%)
Jul 17, 2018 4.350 4.350 4.250 4.350 118,488 +0.00(+0.00%)
Jul 16, 2018 4.350 4.400 4.350 4.350 162,576 -0.05(-1.14%)
Jul 13, 2018 4.450 4.450 4.350 4.400 396,494 -0.05(-1.12%)
Jul 12, 2018 4.400 4.450 4.350 4.450 180,444 +0.05(+1.14%)
Jul 11, 2018 4.350 4.400 4.250 4.400 157,670 +0.05(+1.15%)
Jul 10, 2018 4.300 4.350 4.278 4.350 140,301 +0.05(+1.16%)
Jul 09, 2018 4.300 4.300 4.300 4.300 62,717 +0.05(+1.18%)
Jul 06, 2018 4.200 4.250 4.200 4.250 72,830 +0.05(+1.19%)
Jul 05, 2018 4.200 4.250 4.200 4.200 158,258 +0.05(+1.20%)
Jul 03, 2018 4.150 4.150 4.150 0 -0.30(-6.74%)
Jul 02, 2018 4.250 4.450 4.200 4.450 282,158 +0.20(+4.71%)
Jun 29, 2018 4.250 4.300 4.200 4.250 253,768 +0.05(+1.19%)
Jun 28, 2018 4.250 4.250 4.150 4.200 264,998 -0.05(-1.18%)
Jun 27, 2018 4.350 4.400 4.250 4.250 259,714 -0.10(-2.30%)
Jun 26, 2018 4.250 4.450 4.200 4.350 479,737 +0.12(+2.96%)
Jun 25, 2018 4.200 4.250 4.050 4.225 345,950 -0.03(-0.59%)
Jun 22, 2018 4.200 4.300 4.050 4.250 1,900,881 +0.05(+1.19%)
Jun 21, 2018 4.400 4.400 4.150 4.200 900,924 -0.15(-3.45%)
Jun 20, 2018 4.400 4.400 4.250 4.350 296,469 +0.00(+0.00%)
Jun 19, 2018 4.450 4.500 4.350 4.350 507,760 -0.10(-2.25%)
Jun 18, 2018 4.450 4.450 4.300 4.450 632,430 +0.00(+0.00%)
Jun 15, 2018 4.450 4.450 4.450 773,315 +0.00(+0.00%)
Jun 14, 2018 4.350 4.500 4.350 4.450 383,219 +0.10(+2.30%)
Jun 13, 2018 4.300 4.400 4.278 4.350 431,101 +0.10(+2.35%)
Jun 12, 2018 4.300 4.388 4.250 4.250 299,734 -0.10(-2.30%)
Jun 11, 2018 4.250 4.400 4.100 4.350 669,555 +0.10(+2.35%)
Jun 08, 2018 4.300 4.325 4.200 4.250 340,184 -0.05(-1.16%)
Jun 07, 2018 4.300 4.350 4.201 4.300 414,276 +0.05(+1.18%)
Jun 06, 2018 4.200 4.250 4.100 4.250 442,332 +0.05(+1.19%)
Jun 05, 2018 4.000 4.250 4.000 4.200 596,399 +0.20(+5.00%)
Jun 04, 2018 3.950 4.050 3.850 4.000 579,157 +0.05(+1.27%)
Jun 01, 2018 3.900 4.000 3.850 3.950 886,487 +0.10(+2.60%)
May 31, 2018 3.950 3.950 3.850 3.850 143,087 -0.05(-1.28%)
May 30, 2018 3.900 3.950 3.775 3.900 467,810 +0.05(+1.30%)
May 29, 2018 3.900 3.950 3.750 3.850 266,739 -0.05(-1.28%)
May 25, 2018 3.900 3.900 3.900 0 +0.00(+0.00%)
May 24, 2018 3.950 4.000 3.850 3.900 770,231 -0.10(-2.50%)
May 23, 2018 3.950 4.050 3.950 4.000 617,313 +0.00(+0.00%)
May 22, 2018 4.050 4.100 4.000 4.000 435,200 +0.00(+0.00%)
May 21, 2018 3.950 4.100 3.950 4.000 984,475 +0.05(+1.27%)
May 18, 2018 3.900 4.050 3.850 3.950 541,980 +0.10(+2.60%)
May 17, 2018 3.800 4.050 3.750 3.850 1,063,319 +0.00(+0.00%)
May 16, 2018 3.750 3.900 3.750 3.850 491,867 +0.10(+2.67%)
May 15, 2018 3.750 3.800 3.725 3.750 523,688 +0.00(+0.00%)
May 14, 2018 3.750 3.850 3.711 3.750 356,302 -0.05(-1.32%)
May 11, 2018 3.750 3.850 3.750 3.800 309,271 +0.00(+0.00%)
May 10, 2018 3.650 3.825 3.650 3.800 625,065 +0.15(+4.11%)
May 09, 2018 3.550 3.750 3.368 3.650 4,237,048 +0.10(+2.82%)
May 08, 2018 3.700 3.850 3.450 3.550 723,522 -0.10(-2.74%)
May 07, 2018 3.450 3.800 3.400 3.650 2,742,250 +0.25(+7.35%)
May 04, 2018 3.600 3.600 3.350 3.400 705,330 -0.20(-5.56%)
May 03, 2018 3.700 3.750 3.550 3.600 761,150 -0.10(-2.70%)
May 02, 2018 4.000 4.000 3.650 3.700 1,092,960 -0.25(-6.33%)
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.