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 30, 2021 8.360 8.900 8.360 8.850 2,241,604 +0.44(+5.23%)
Jul 29, 2021 8.380 8.520 8.340 8.410 321,901 +0.08(+0.96%)
Jul 28, 2021 8.230 8.380 8.110 8.330 303,753 +0.15(+1.83%)
Jul 27, 2021 8.330 8.380 8.035 8.180 482,213 -0.22(-2.62%)
Jul 26, 2021 8.200 8.440 8.200 8.400 449,920 +0.21(+2.56%)
Jul 23, 2021 8.140 8.200 8.040 8.190 193,629 +0.12(+1.49%)
Jul 22, 2021 8.180 8.180 7.960 8.070 402,750 -0.11(-1.34%)
Jul 21, 2021 7.980 8.240 7.980 8.180 380,217 +0.26(+3.28%)
Jul 20, 2021 7.770 8.050 7.750 7.920 745,183 +0.22(+2.86%)
Jul 19, 2021 7.770 7.860 7.635 7.700 627,236 -0.22(-2.78%)
Jul 16, 2021 8.100 8.220 7.915 7.920 547,521 -0.09(-1.12%)
Jul 15, 2021 8.150 8.150 7.945 8.010 357,133 -0.14(-1.72%)
Jul 14, 2021 8.300 8.350 8.125 8.150 353,063 -0.06(-0.73%)
Jul 13, 2021 8.200 8.310 8.170 8.210 664,469 +0.03(+0.37%)
Jul 12, 2021 8.190 8.220 8.130 8.180 266,205 +0.02(+0.25%)
Jul 09, 2021 8.040 8.215 8.025 8.160 230,802 +0.20(+2.51%)
Jul 08, 2021 7.910 8.050 7.800 7.960 316,049 -0.13(-1.61%)
Jul 07, 2021 8.310 8.320 8.010 8.090 491,433 -0.22(-2.65%)
Jul 06, 2021 8.370 8.390 8.150 8.310 434,201 +0.09(+1.09%)
Jul 02, 2021 8.280 8.290 8.135 8.220 566,200 -0.09(-1.08%)
Jul 01, 2021 8.400 8.540 8.300 8.310 357,590 -0.21(-2.46%)
Jun 30, 2021 8.460 8.569 8.420 8.520 1,549,439 +0.00(+0.00%)
Jun 29, 2021 8.430 8.570 8.360 8.520 659,109 +0.09(+1.07%)
Jun 28, 2021 8.370 8.670 8.330 8.430 650,841 +0.06(+0.72%)
Jun 25, 2021 8.310 8.400 8.245 8.370 2,526,987 +0.06(+0.72%)
Jun 24, 2021 8.120 8.350 8.100 8.310 462,448 +0.23(+2.85%)
Jun 23, 2021 7.930 8.130 7.910 8.080 563,869 +0.10(+1.25%)
Jun 22, 2021 7.950 8.010 7.890 7.980 524,061 +0.00(+0.00%)
Jun 21, 2021 7.960 8.020 7.840 7.980 635,341 +0.09(+1.14%)
Jun 18, 2021 8.030 8.100 7.850 7.890 1,074,047 -0.21(-2.59%)
Jun 17, 2021 8.180 8.205 8.180 8.100 644,707 -0.13(-1.58%)
Jun 16, 2021 8.090 8.300 8.030 8.230 722,704 +0.09(+1.11%)
Jun 15, 2021 8.140 8.250 7.955 8.140 1,626,644 +0.23(+2.91%)
Jun 14, 2021 7.640 8.010 7.420 7.910 1,288,316 +0.30(+3.94%)
Jun 11, 2021 7.650 7.680 7.550 7.610 244,607 +0.03(+0.40%)
Jun 10, 2021 7.470 7.600 7.440 7.580 336,875 +0.15(+2.02%)
Jun 09, 2021 7.550 7.650 7.360 7.430 648,322 -0.13(-1.72%)
Jun 08, 2021 7.550 7.740 7.510 7.560 417,758 +0.04(+0.53%)
Jun 07, 2021 7.150 7.540 7.150 7.520 835,625 +0.37(+5.17%)
Jun 04, 2021 7.080 7.180 7.080 7.150 266,400 +0.07(+0.99%)
Jun 03, 2021 7.000 7.120 6.970 7.080 561,750 +0.04(+0.57%)
Jun 02, 2021 7.120 7.140 7.010 7.040 414,325 -0.05(-0.71%)
Jun 01, 2021 7.020 7.110 6.925 7.090 639,813 +0.12(+1.72%)
May 28, 2021 7.050 7.100 6.900 6.970 708,237 -0.02(-0.29%)
May 27, 2021 6.930 7.045 6.930 6.990 460,880 +0.11(+1.60%)
May 26, 2021 6.720 6.880 6.690 6.880 385,331 +0.15(+2.23%)
May 25, 2021 6.980 7.000 6.720 6.730 688,818 -0.22(-3.17%)
May 24, 2021 6.920 6.995 6.870 6.950 383,548 +0.05(+0.72%)
May 21, 2021 6.990 7.170 6.890 6.900 788,619 +0.00(+0.00%)
May 20, 2021 6.830 6.970 6.760 6.900 583,192 +0.07(+1.02%)
May 19, 2021 6.830 6.945 6.800 6.830 515,974 -0.15(-2.15%)
May 18, 2021 7.000 7.135 6.969 6.980 476,634 +0.04(+0.58%)
May 17, 2021 6.880 7.080 6.880 6.940 443,129 -0.04(-0.57%)
May 14, 2021 6.970 7.010 6.890 6.980 690,280 +0.09(+1.31%)
May 13, 2021 6.900 7.030 6.740 6.890 603,527 +0.05(+0.73%)
May 12, 2021 6.910 7.040 6.830 6.840 504,168 -0.19(-2.70%)
May 11, 2021 6.900 7.140 6.850 7.030 532,189 -0.02(-0.28%)
May 10, 2021 7.270 7.470 7.005 7.050 812,037 -0.20(-2.76%)
May 07, 2021 7.280 7.425 7.215 7.250 882,374 +0.03(+0.42%)
May 06, 2021 7.270 7.270 7.060 7.220 561,262 -0.04(-0.55%)
May 05, 2021 7.190 7.310 7.020 7.260 1,364,924 +0.21(+2.98%)
May 04, 2021 7.950 7.980 6.900 7.050 2,241,747 -1.06(-13.07%)
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.