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 (%)
Sep 30, 2014 6.460 6.470 6.330 6.340 710,086 -0.11(-1.71%)
Sep 29, 2014 6.310 6.480 6.300 6.450 406,786 +0.06(+0.94%)
Sep 26, 2014 6.340 6.460 6.321 6.390 519,206 +0.04(+0.63%)
Sep 25, 2014 6.500 6.500 6.340 6.350 704,879 -0.10(-1.55%)
Sep 24, 2014 6.410 6.480 6.390 6.450 548,214 +0.04(+0.62%)
Sep 23, 2014 6.470 6.510 6.320 6.410 949,640 -0.07(-1.08%)
Sep 22, 2014 6.580 6.620 6.460 6.480 675,816 -0.12(-1.82%)
Sep 19, 2014 6.700 6.780 6.560 6.600 1,896,828 -0.11(-1.64%)
Sep 18, 2014 6.610 6.730 6.510 6.710 770,077 +0.12(+1.82%)
Sep 17, 2014 6.630 6.705 6.500 6.590 701,236 -0.02(-0.30%)
Sep 16, 2014 6.490 6.630 6.440 6.610 662,375 +0.12(+1.85%)
Sep 15, 2014 6.620 6.730 6.440 6.490 1,895,901 -0.25(-3.71%)
Sep 12, 2014 6.950 7.060 6.720 6.740 1,009,919 -0.23(-3.30%)
Sep 11, 2014 6.800 6.990 6.790 6.970 811,232 +0.04(+0.58%)
Sep 10, 2014 6.910 6.990 6.890 6.930 810,254 +0.03(+0.43%)
Sep 09, 2014 6.970 7.000 6.845 6.900 740,038 -0.12(-1.71%)
Sep 08, 2014 6.850 7.040 6.820 7.020 773,874 +0.14(+2.03%)
Sep 05, 2014 6.760 7.000 6.750 6.880 1,218,992 +0.08(+1.18%)
Sep 04, 2014 6.630 6.865 6.630 6.800 884,246 +0.16(+2.41%)
Sep 03, 2014 6.580 6.650 6.550 6.640 1,167,483 +0.10(+1.53%)
Sep 02, 2014 6.520 6.620 6.380 6.540 747,330 -0.03(-0.46%)
Aug 29, 2014 6.510 6.570 6.570 6.570 529,200 +0.07(+1.08%)
Aug 28, 2014 6.420 6.510 6.364 6.500 474,278 +0.03(+0.46%)
Aug 27, 2014 6.500 6.910 6.460 6.470 562,824 -0.05(-0.77%)
Aug 26, 2014 6.240 6.580 6.240 6.520 536,620 +0.26(+4.15%)
Aug 25, 2014 6.360 6.490 6.235 6.260 630,125 -0.08(-1.26%)
Aug 22, 2014 6.230 6.390 6.110 6.340 518,111 +0.11(+1.77%)
Aug 21, 2014 6.080 6.270 6.080 6.230 403,967 +0.12(+1.96%)
Aug 20, 2014 6.130 6.200 6.050 6.110 420,882 -0.09(-1.45%)
Aug 19, 2014 6.190 6.270 6.090 6.200 381,492 -0.01(-0.16%)
Aug 18, 2014 6.170 6.300 6.170 6.210 506,799 +0.06(+0.98%)
Aug 15, 2014 6.260 6.260 6.080 6.150 524,392 -0.04(-0.65%)
Aug 14, 2014 6.170 6.170 6.140 6.190 288,825 +0.00(+0.00%)
Aug 13, 2014 6.110 6.200 6.110 6.190 301,046 +0.11(+1.81%)
Aug 12, 2014 6.170 6.215 6.070 6.080 602,372 -0.15(-2.41%)
Aug 11, 2014 6.050 6.290 6.020 6.230 450,115 +0.23(+3.83%)
Aug 08, 2014 5.980 6.140 5.980 6.000 921,252 +0.01(+0.17%)
Aug 07, 2014 6.190 6.230 5.980 5.990 1,120,032 -0.17(-2.76%)
Aug 06, 2014 6.100 6.260 6.000 6.160 494,820 +0.04(+0.65%)
Aug 05, 2014 6.110 6.210 6.030 6.120 553,473 -0.02(-0.33%)
Aug 04, 2014 5.990 6.150 5.900 6.140 1,019,467 +0.20(+3.37%)
Aug 01, 2014 6.120 6.240 5.930 5.940 1,062,400 -0.06(-1.00%)
Jul 31, 2014 5.950 6.050 5.940 6.000 815,128 +0.01(+0.17%)
Jul 30, 2014 5.800 6.000 5.800 5.990 787,984 +0.26(+4.54%)
Jul 29, 2014 5.850 6.160 5.660 5.730 2,038,803 -0.50(-8.03%)
Jul 28, 2014 6.300 6.310 6.170 6.230 678,356 -0.07(-1.11%)
Jul 25, 2014 6.230 6.322 6.220 6.300 667,404 +0.00(+0.00%)
Jul 24, 2014 6.290 6.390 6.260 6.300 538,827 +0.01(+0.16%)
Jul 23, 2014 6.270 6.350 6.250 6.290 902,922 +0.01(+0.16%)
Jul 22, 2014 6.280 6.370 6.216 6.280 549,778 +0.04(+0.64%)
Jul 21, 2014 6.100 6.275 6.100 6.240 768,646 +0.11(+1.79%)
Jul 18, 2014 5.980 6.140 5.980 6.130 577,060 +0.13(+2.17%)
Jul 17, 2014 5.990 6.060 5.980 6.000 705,390 -0.01(-0.17%)
Jul 16, 2014 6.040 6.075 5.920 6.010 864,609 +0.03(+0.50%)
Jul 15, 2014 6.120 6.240 5.960 5.980 1,436,681 -0.17(-2.76%)
Jul 14, 2014 6.060 6.510 6.051 6.150 2,401,083 -0.98(-13.74%)
Jul 11, 2014 7.100 7.150 7.010 7.130 709,378 +0.05(+0.71%)
Jul 10, 2014 7.180 7.240 7.070 7.080 1,430,543 -0.25(-3.41%)
Jul 09, 2014 7.370 7.440 7.315 7.330 766,256 -0.03(-0.41%)
Jul 08, 2014 7.460 7.490 7.270 7.360 1,198,773 -0.14(-1.87%)
Jul 07, 2014 7.500 7.530 7.440 7.500 538,808 -0.04(-0.53%)
Jul 03, 2014 7.480 7.540 7.540 7.540 427,000 +0.07(+0.94%)
Jul 02, 2014 7.570 7.630 7.440 7.470 831,069 -0.12(-1.65%)
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.