Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harmonic Inc (NQ: HLIT )

11.31 +0.35 (+3.19%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 9, 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 (%)
Aug 30, 2002 2.470 2.680 2.470 2.550 318,554 +0.07(+2.82%)
Aug 29, 2002 2.410 2.700 2.400 2.480 1,035,397 +0.08(+3.33%)
Aug 28, 2002 2.680 2.730 2.350 2.400 1,301,000 -0.47(-16.38%)
Aug 27, 2002 3.120 3.210 2.850 2.870 561,815 -0.29(-9.18%)
Aug 26, 2002 2.880 3.450 2.880 3.160 837,300 +0.24(+8.22%)
Aug 23, 2002 3.160 3.250 2.800 2.920 727,662 -0.22(-7.01%)
Aug 22, 2002 2.660 3.350 2.630 3.140 1,268,900 +0.40(+14.60%)
Aug 21, 2002 2.270 2.750 2.260 2.740 1,147,479 +0.50(+22.32%)
Aug 20, 2002 2.060 2.300 2.010 2.240 576,098 +0.36(+19.21%)
Aug 16, 2002 1.800 1.900 1.800 1.879 31,030,000 +0.10(+5.56%)
Aug 15, 2002 1.930 1.940 1.730 1.780 572,067 -0.07(-3.78%)
Aug 14, 2002 1.810 1.880 1.800 1.850 487,400 +0.04(+2.21%)
Aug 13, 2002 1.820 1.950 1.800 1.810 329,180 +0.01(+0.56%)
Aug 12, 2002 1.780 1.910 1.780 1.800 308,111 -0.07(-3.74%)
Aug 07, 2002 1.860 2.050 1.700 1.870 963,400 +0.13(+7.47%)
Aug 06, 2002 1.610 1.920 1.610 1.740 710,400 +0.20(+12.99%)
Aug 05, 2002 1.750 1.880 1.470 1.540 722,776 -0.22(-12.50%)
Aug 02, 2002 1.810 1.940 1.750 1.760 887,400 -0.04(-2.22%)
Aug 01, 2002 1.750 1.950 1.740 1.800 523,500 +0.05(+2.86%)
Jul 31, 2002 1.900 1.960 1.710 1.750 1,510,500 -0.23(-11.62%)
Jul 30, 2002 2.120 2.150 1.900 1.980 1,715,200 -0.04(-1.98%)
Jul 29, 2002 1.410 2.250 1.320 2.020 2,486,295 +0.69(+51.88%)
Jul 25, 2002 1.930 1.940 1.310 1.330 2,351,757 -0.54(-28.88%)
Jul 23, 2002 2.000 2.201 1.750 1.870 919,039 -0.13(-6.50%)
Jul 22, 2002 1.860 2.050 1.830 2.000 848,800 +0.15(+8.11%)
Jul 19, 2002 1.890 1.980 1.720 1.850 729,700 -0.13(-6.57%)
Jul 17, 2002 2.290 2.320 1.880 1.980 2,554,200 -0.27(-12.00%)
Jul 12, 2002 2.300 2.485 2.200 2.250 1,468,400 +0.07(+3.21%)
Jul 11, 2002 2.230 2.272 1.990 2.180 824,600 -0.01(-0.46%)
Jul 10, 2002 2.150 2.250 2.100 2.190 955,200 +0.09(+4.29%)
Jul 09, 2002 2.070 2.100 2.070 2.100 1,102,500 +0.03(+1.45%)
Jul 08, 2002 2.499 2.499 2.070 2.070 1,443,300 -0.43(-17.17%)
Jul 05, 2002 2.370 2.600 2.341 2.499 664,700 +0.22(+9.61%)
Jul 04, 2002 2.500 2.500 2.010 2.280 2,300,200 +0.00(+0.00%)
Jul 03, 2002 2.500 2.500 2.010 2.280 2,298,600 -0.09(-3.80%)
Jul 02, 2002 3.110 3.110 2.220 2.370 4,619,800 -1.29(-35.23%)
Jun 28, 2002 3.160 3.900 3.100 3.659 1,212,500 +0.56(+18.03%)
Jun 27, 2002 3.060 3.350 2.940 3.100 1,015,000 +0.11(+3.68%)
Jun 26, 2002 2.650 3.020 2.600 2.990 991,900 +0.04(+1.36%)
Jun 25, 2002 3.440 3.480 2.950 2.950 918,000 -0.51(-14.74%)
Jun 21, 2002 3.600 3.720 3.350 3.460 2,012,600 +0.04(+1.17%)
Jun 20, 2002 4.220 4.380 3.410 3.420 1,913,600 -0.83(-19.53%)
Jun 19, 2002 4.250 4.460 4.180 4.250 1,458,200 -0.06(-1.39%)
Jun 18, 2002 4.550 4.580 4.099 4.310 2,654,800 -0.16(-3.58%)
Jun 17, 2002 5.080 5.081 4.420 4.470 1,566,500 -0.51(-10.24%)
Jun 14, 2002 5.050 5.300 4.890 4.980 1,198,700 -0.31(-5.86%)
Jun 12, 2002 5.450 5.480 5.050 5.290 982,600 -0.24(-4.34%)
Jun 11, 2002 5.790 5.970 5.460 5.530 438,400 -0.26(-4.49%)
Jun 10, 2002 5.650 6.050 5.520 5.790 748,200 +0.16(+2.84%)
Jun 07, 2002 5.390 6.000 5.240 5.630 604,900 +0.08(+1.44%)
Jun 06, 2002 5.820 5.860 5.550 5.550 569,600 -0.26(-4.48%)
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.