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 (%)
May 31, 2007 9.000 9.140 8.910 9.100 1,704,309 +0.10(+1.11%)
May 30, 2007 8.880 9.020 8.760 9.000 1,721,719 +0.05(+0.56%)
May 29, 2007 8.920 9.020 8.800 8.950 965,417 +0.01(+0.11%)
May 25, 2007 8.790 9.000 8.780 8.940 953,703 +0.17(+1.94%)
May 24, 2007 9.000 9.090 8.750 8.770 1,207,838 -0.14(-1.57%)
May 23, 2007 9.010 9.200 8.880 8.910 1,234,549 -0.09(-1.00%)
May 22, 2007 8.910 9.070 8.840 9.000 1,473,061 +0.08(+0.90%)
May 21, 2007 8.760 9.040 8.710 8.920 1,587,654 +0.13(+1.48%)
May 18, 2007 8.720 8.800 8.500 8.790 2,240,715 +0.07(+0.80%)
May 17, 2007 8.510 8.770 8.450 8.720 2,216,902 +0.22(+2.59%)
May 16, 2007 8.610 8.610 8.420 8.500 1,232,552 +0.22(+2.66%)
May 15, 2007 8.450 8.520 8.200 8.280 1,721,147 -0.18(-2.13%)
May 14, 2007 8.650 8.750 8.330 8.460 2,501,904 -0.22(-2.53%)
May 11, 2007 8.660 8.760 8.550 8.680 1,428,388 +0.01(+0.12%)
May 10, 2007 8.990 9.050 8.620 8.670 2,406,624 -0.40(-4.41%)
May 09, 2007 8.720 9.080 8.690 9.070 1,567,090 +0.16(+1.80%)
May 08, 2007 8.830 8.910 8.700 8.910 1,287,156 +0.05(+0.56%)
May 07, 2007 8.870 8.890 8.690 8.860 1,593,070 -0.01(-0.11%)
May 04, 2007 8.750 8.870 8.550 8.870 2,362,791 +0.15(+1.72%)
May 03, 2007 8.750 8.970 8.660 8.720 2,707,635 +0.24(+2.83%)
May 02, 2007 8.180 8.510 8.170 8.480 2,192,679 +0.28(+3.41%)
May 01, 2007 8.360 8.380 7.940 8.200 3,869,074 -0.07(-0.85%)
Apr 30, 2007 8.580 8.580 8.150 8.270 3,815,800 -0.31(-3.61%)
Apr 27, 2007 8.800 8.880 8.530 8.580 3,535,912 -0.28(-3.16%)
Apr 26, 2007 9.840 9.890 8.370 8.860 8,773,768 -1.43(-13.90%)
Apr 25, 2007 10.25 10.36 10.05 10.29 1,492,772 +0.12(+1.18%)
Apr 24, 2007 10.23 10.29 9.980 10.17 1,230,793 -0.02(-0.20%)
Apr 23, 2007 10.34 10.49 9.980 10.19 1,588,333 -0.15(-1.45%)
Apr 20, 2007 10.58 10.72 10.25 10.34 995,417 -0.10(-0.96%)
Apr 19, 2007 10.42 10.54 10.35 10.44 671,528 -0.11(-1.04%)
Apr 18, 2007 10.62 10.75 10.46 10.55 837,444 -0.15(-1.40%)
Apr 17, 2007 10.95 11.18 10.68 10.70 1,223,324 -0.17(-1.56%)
Apr 16, 2007 10.71 11.02 10.67 10.87 1,226,419 +0.17(+1.59%)
Apr 13, 2007 10.39 10.74 10.33 10.70 1,152,711 +0.34(+3.28%)
Apr 12, 2007 10.41 10.51 10.21 10.36 943,315 -0.06(-0.58%)
Apr 11, 2007 10.56 10.56 10.27 10.42 1,149,099 -0.11(-1.04%)
Apr 10, 2007 10.54 10.70 10.40 10.53 678,796 +0.01(+0.10%)
Apr 09, 2007 10.85 10.85 10.51 10.52 943,742 -0.23(-2.14%)
Apr 05, 2007 10.38 10.86 10.23 10.75 1,978,333 +0.42(+4.07%)
Apr 04, 2007 10.31 10.47 10.12 10.33 1,684,414 +0.03(+0.29%)
Apr 03, 2007 9.900 10.32 9.750 10.30 2,246,111 +0.48(+4.89%)
Apr 02, 2007 9.866 9.990 9.650 9.820 842,112 +0.00(+0.00%)
Mar 30, 2007 9.780 9.870 9.610 9.820 1,099,406 +0.09(+0.92%)
Mar 29, 2007 9.920 10.00 9.540 9.730 1,200,473 -0.11(-1.12%)
Mar 28, 2007 9.670 9.890 9.570 9.840 1,766,766 +0.11(+1.13%)
Mar 27, 2007 10.03 10.09 9.640 9.730 2,181,736 -0.36(-3.57%)
Mar 26, 2007 10.35 10.39 10.05 10.09 1,542,649 -0.30(-2.89%)
Mar 23, 2007 10.29 10.59 10.29 10.39 1,109,848 +0.10(+0.97%)
Mar 22, 2007 10.35 10.43 10.25 10.29 651,372 -0.12(-1.15%)
Mar 21, 2007 10.50 10.50 10.20 10.41 1,625,667 -0.09(-0.86%)
Mar 20, 2007 10.42 10.57 10.25 10.50 910,424 +0.10(+0.96%)
Mar 19, 2007 10.29 10.55 10.29 10.40 762,542 +0.08(+0.78%)
Mar 16, 2007 10.36 10.50 10.20 10.32 1,128,288 -0.06(-0.58%)
Mar 15, 2007 10.33 10.59 10.25 10.38 1,334,677 +0.11(+1.07%)
Mar 14, 2007 10.49 10.69 9.900 10.27 2,097,681 -0.25(-2.38%)
Mar 13, 2007 11.02 10.96 10.49 10.52 1,784,754 -0.50(-4.54%)
Mar 12, 2007 10.63 11.07 10.32 11.02 3,236,407 +0.66(+6.37%)
Mar 09, 2007 10.58 10.70 10.15 10.36 1,954,362 -0.07(-0.67%)
Mar 08, 2007 10.00 10.50 10.00 10.43 2,762,704 +0.57(+5.78%)
Mar 07, 2007 9.620 9.910 9.580 9.860 1,746,829 +0.42(+4.45%)
Mar 06, 2007 9.270 9.480 9.260 9.440 1,043,740 +0.27(+2.94%)
Mar 05, 2007 9.350 9.480 9.070 9.170 1,305,239 -0.35(-3.68%)
Mar 02, 2007 9.380 10.00 9.345 9.520 3,314,613 +0.11(+1.17%)
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.