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, 2006 5.030 5.060 4.950 5.050 1,739,160 +0.03(+0.60%)
Jul 28, 2006 4.980 5.220 4.920 5.020 3,107,981 +0.06(+1.21%)
Jul 27, 2006 4.700 5.250 4.700 4.960 3,957,771 +0.71(+16.71%)
Jul 26, 2006 4.230 4.450 4.150 4.250 947,528 -0.04(-0.93%)
Jul 25, 2006 4.040 4.300 4.020 4.290 662,723 +0.27(+6.72%)
Jul 24, 2006 3.990 4.120 3.990 4.020 627,724 +0.03(+0.75%)
Jul 21, 2006 4.000 4.140 3.900 3.990 606,237 -0.01(-0.25%)
Jul 20, 2006 4.210 4.220 3.990 4.000 356,272 -0.18(-4.31%)
Jul 19, 2006 3.990 4.250 3.990 4.180 585,319 +0.16(+3.98%)
Jul 18, 2006 4.050 4.110 3.910 4.020 748,849 +0.00(+0.00%)
Jul 17, 2006 4.020 4.140 3.980 4.020 295,839 -0.03(-0.74%)
Jul 14, 2006 4.230 4.230 3.970 4.050 528,367 -0.08(-1.94%)
Jul 13, 2006 4.270 4.350 4.110 4.130 633,425 -0.22(-5.06%)
Jul 12, 2006 4.400 4.400 4.300 4.350 725,469 -0.10(-2.25%)
Jul 11, 2006 4.070 4.450 3.970 4.450 1,229,668 +0.37(+9.07%)
Jul 10, 2006 4.310 4.320 4.020 4.080 812,307 -0.22(-5.12%)
Jul 07, 2006 4.380 4.420 4.280 4.300 394,820 -0.15(-3.37%)
Jul 06, 2006 4.550 4.560 4.390 4.450 495,079 -0.11(-2.41%)
Jul 05, 2006 4.490 4.600 4.340 4.560 724,302 -0.03(-0.65%)
Jul 03, 2006 4.500 4.600 4.480 4.590 210,902 +0.11(+2.46%)
Jun 30, 2006 4.410 4.540 4.370 4.480 964,786 +0.01(+0.22%)
Jun 29, 2006 4.150 4.480 4.150 4.470 1,018,900 +0.34(+8.23%)
Jun 28, 2006 4.000 4.140 3.970 4.130 615,900 +0.17(+4.16%)
Jun 27, 2006 4.170 4.250 3.950 3.965 736,646 -0.15(-3.53%)
Jun 26, 2006 4.220 4.230 4.080 4.110 447,600 -0.06(-1.44%)
Jun 23, 2006 4.140 4.250 4.090 4.170 461,324 +0.01(+0.24%)
Jun 22, 2006 4.160 4.220 4.100 4.160 365,619 +0.01(+0.24%)
Jun 21, 2006 3.970 4.200 3.970 4.150 560,626 +0.17(+4.27%)
Jun 20, 2006 4.000 4.070 3.960 3.980 544,628 -0.01(-0.25%)
Jun 19, 2006 4.100 4.140 3.920 3.990 661,489 -0.08(-1.97%)
Jun 16, 2006 4.210 4.250 4.040 4.070 1,633,498 -0.14(-3.33%)
Jun 15, 2006 4.030 4.260 4.030 4.210 776,235 +0.24(+6.05%)
Jun 14, 2006 3.950 4.000 3.880 3.970 770,940 +0.08(+2.06%)
Jun 13, 2006 4.020 4.120 3.850 3.890 1,289,050 -0.12(-2.99%)
Jun 12, 2006 4.200 4.320 4.010 4.010 737,150 -0.21(-4.98%)
Jun 09, 2006 4.350 4.480 4.200 4.220 1,008,231 -0.09(-2.09%)
Jun 08, 2006 4.460 4.480 4.210 4.310 2,025,719 -0.19(-4.22%)
Jun 07, 2006 4.530 4.690 4.450 4.500 784,632 -0.03(-0.66%)
Jun 06, 2006 4.530 4.620 4.400 4.530 967,791 -0.01(-0.22%)
Jun 05, 2006 4.570 4.670 4.520 4.540 953,995 -0.07(-1.52%)
Jun 02, 2006 4.660 4.750 4.570 4.610 721,484 -0.08(-1.71%)
Jun 01, 2006 4.480 4.710 4.480 4.690 844,046 +0.19(+4.22%)
May 31, 2006 4.430 4.540 4.350 4.500 989,146 +0.13(+2.97%)
May 30, 2006 4.480 4.550 4.360 4.370 635,739 -0.12(-2.67%)
May 26, 2006 4.580 4.620 4.430 4.490 514,880 -0.05(-1.10%)
May 25, 2006 4.460 4.560 4.420 4.540 708,262 +0.01(+0.22%)
May 24, 2006 4.500 4.590 4.360 4.530 1,112,176 +0.03(+0.67%)
May 23, 2006 4.610 4.660 4.460 4.500 1,174,940 +0.05(+1.12%)
May 22, 2006 4.520 4.570 4.420 4.450 1,020,874 -0.10(-2.20%)
May 19, 2006 4.530 4.660 4.420 4.550 1,054,897 +0.02(+0.44%)
May 18, 2006 4.710 4.810 4.510 4.530 903,913 -0.16(-3.41%)
May 17, 2006 4.890 4.900 4.540 4.690 1,136,382 -0.24(-4.87%)
May 16, 2006 4.890 4.970 4.790 4.930 972,834 +0.04(+0.82%)
May 15, 2006 4.970 4.990 4.870 4.890 764,136 -0.09(-1.81%)
May 12, 2006 5.100 5.160 4.970 4.980 1,174,124 -0.16(-3.11%)
May 11, 2006 5.440 5.460 5.110 5.140 1,381,499 -0.32(-5.86%)
May 10, 2006 5.580 5.660 5.410 5.460 854,709 -0.17(-3.02%)
May 09, 2006 5.650 5.800 5.570 5.630 1,027,696 -0.03(-0.53%)
May 08, 2006 5.550 5.670 5.450 5.660 1,599,165 +0.08(+1.43%)
May 05, 2006 5.460 5.610 5.410 5.580 1,771,466 +0.12(+2.20%)
May 04, 2006 5.180 5.510 5.130 5.460 1,550,658 +0.32(+6.23%)
May 03, 2006 5.380 5.540 5.120 5.140 1,869,060 -0.24(-4.46%)
May 02, 2006 5.490 5.490 5.350 5.380 1,013,028 +0.02(+0.37%)
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.