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

Harmonic Inc (NQ: HLIT )

10.96 +0.11 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 29, 2008 8.770 8.870 8.650 8.800 1,513,957 -0.06(-0.68%)
Aug 28, 2008 8.950 8.990 8.780 8.860 1,553,362 -0.07(-0.78%)
Aug 27, 2008 8.700 8.950 8.670 8.930 1,537,254 +0.21(+2.41%)
Aug 26, 2008 8.610 8.720 8.540 8.720 1,072,328 +0.12(+1.40%)
Aug 25, 2008 8.540 8.680 8.460 8.600 1,201,012 +0.02(+0.23%)
Aug 22, 2008 8.450 8.630 8.410 8.580 639,695 +0.16(+1.90%)
Aug 21, 2008 8.380 8.600 8.380 8.420 834,323 -0.03(-0.36%)
Aug 20, 2008 8.380 8.630 8.310 8.450 925,382 +0.12(+1.44%)
Aug 19, 2008 8.300 8.440 8.280 8.330 729,613 -0.03(-0.36%)
Aug 18, 2008 8.780 8.789 8.330 8.360 837,223 -0.42(-4.78%)
Aug 15, 2008 8.890 8.910 8.700 8.780 1,139,734 -0.03(-0.34%)
Aug 14, 2008 8.830 8.940 8.750 8.810 922,912 -0.02(-0.23%)
Aug 13, 2008 8.690 8.890 8.620 8.830 1,303,914 +0.17(+1.96%)
Aug 12, 2008 8.560 8.750 8.420 8.660 1,165,933 +0.11(+1.29%)
Aug 11, 2008 8.440 8.670 8.360 8.550 1,324,728 +0.14(+1.66%)
Aug 08, 2008 8.010 8.430 7.910 8.410 1,578,662 +0.44(+5.52%)
Aug 07, 2008 7.990 8.130 7.920 7.970 1,542,775 -0.05(-0.62%)
Aug 06, 2008 7.720 8.090 7.700 8.020 1,485,781 +0.32(+4.16%)
Aug 05, 2008 7.590 7.710 7.460 7.700 2,023,979 +0.19(+2.53%)
Aug 04, 2008 7.840 7.860 7.420 7.510 1,603,091 -0.30(-3.84%)
Aug 01, 2008 7.820 7.900 7.640 7.810 1,347,444 +0.02(+0.26%)
Jul 31, 2008 7.820 7.840 7.620 7.790 2,562,498 +0.11(+1.43%)
Jul 30, 2008 7.980 8.000 7.560 7.680 2,930,028 -0.13(-1.66%)
Jul 29, 2008 7.810 8.260 7.520 7.810 10,342,962 -1.83(-18.98%)
Jul 28, 2008 9.520 9.780 9.470 9.640 1,301,476 -0.04(-0.41%)
Jul 25, 2008 9.560 9.750 9.510 9.680 1,075,569 +0.12(+1.26%)
Jul 24, 2008 9.660 9.660 9.480 9.560 762,788 -0.04(-0.42%)
Jul 23, 2008 9.410 9.720 9.360 9.600 1,098,125 +0.14(+1.48%)
Jul 22, 2008 9.460 9.500 9.310 9.460 967,976 -0.07(-0.73%)
Jul 21, 2008 9.570 9.590 9.380 9.530 431,361 -0.01(-0.10%)
Jul 18, 2008 9.640 9.640 9.350 9.540 539,842 -0.12(-1.24%)
Jul 17, 2008 9.680 9.770 9.460 9.660 634,740 +0.03(+0.31%)
Jul 16, 2008 9.410 9.650 9.270 9.630 1,016,259 +0.24(+2.56%)
Jul 15, 2008 9.220 9.580 9.180 9.390 840,884 -0.05(-0.53%)
Jul 14, 2008 9.430 9.530 9.230 9.440 1,064,702 +0.05(+0.53%)
Jul 11, 2008 9.280 9.520 9.145 9.390 926,869 -0.01(-0.11%)
Jul 10, 2008 9.180 9.680 9.160 9.400 1,207,195 +0.23(+2.51%)
Jul 09, 2008 9.440 9.480 9.170 9.170 891,333 -0.24(-2.55%)
Jul 08, 2008 9.180 9.470 9.070 9.410 937,663 +0.21(+2.28%)
Jul 07, 2008 9.270 9.440 9.050 9.200 903,385 +0.00(+0.00%)
Jul 04, 2008 9.270 9.280 8.970 9.200 682,379 +0.00(+0.00%)
Jul 03, 2008 9.270 9.280 8.970 9.200 682,379 -0.07(-0.76%)
Jul 02, 2008 9.600 9.620 9.220 9.270 1,113,587 -0.34(-3.54%)
Jul 01, 2008 9.540 9.620 9.310 9.610 936,655 +0.10(+1.05%)
Jun 30, 2008 9.640 9.730 9.470 9.510 1,536,108 -0.13(-1.35%)
Jun 27, 2008 9.860 10.04 9.620 9.640 2,627,067 -0.22(-2.23%)
Jun 26, 2008 10.00 10.13 9.780 9.860 966,555 -0.28(-2.76%)
Jun 25, 2008 9.850 10.23 9.840 10.14 1,288,161 +0.30(+3.05%)
Jun 24, 2008 9.900 10.08 9.830 9.840 1,356,248 -0.15(-1.50%)
Jun 23, 2008 10.14 10.26 9.960 9.990 764,843 -0.13(-1.28%)
Jun 20, 2008 10.55 10.58 10.00 10.12 2,577,657 -0.44(-4.17%)
Jun 19, 2008 10.40 10.60 10.34 10.56 1,318,232 +0.12(+1.15%)
Jun 18, 2008 10.20 10.49 10.11 10.44 1,811,118 +0.20(+1.95%)
Jun 17, 2008 10.23 10.43 10.13 10.24 1,708,761 +0.08(+0.79%)
Jun 16, 2008 9.910 10.19 9.650 10.16 1,897,519 +0.25(+2.52%)
Jun 13, 2008 9.610 9.910 9.610 9.910 1,141,047 +0.34(+3.55%)
Jun 12, 2008 9.590 9.810 9.390 9.570 1,508,267 +0.07(+0.74%)
Jun 11, 2008 9.810 9.900 9.500 9.500 1,098,907 -0.32(-3.26%)
Jun 10, 2008 9.850 9.950 9.670 9.820 1,252,749 -0.02(-0.20%)
Jun 09, 2008 10.00 10.05 9.740 9.840 1,704,491 -0.16(-1.60%)
Jun 06, 2008 9.910 10.13 9.730 10.00 1,578,633 +0.01(+0.10%)
Jun 05, 2008 9.730 10.35 9.710 9.990 2,833,263 +0.44(+4.61%)
Jun 04, 2008 9.180 9.640 9.180 9.550 1,532,977 +0.38(+4.14%)
Jun 03, 2008 9.310 9.460 9.010 9.170 999,465 -0.09(-0.97%)
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.