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 (%)
Jun 30, 2010 5.640 5.680 5.430 5.440 601,538 -0.18(-3.20%)
Jun 29, 2010 5.840 5.840 5.590 5.620 655,705 -0.32(-5.39%)
Jun 25, 2010 5.600 5.950 5.569 5.940 3,289,995 +0.37(+6.64%)
Jun 24, 2010 5.680 5.780 5.570 5.570 359,575 -0.15(-2.62%)
Jun 23, 2010 5.700 5.820 5.670 5.720 344,352 +0.00(+0.00%)
Jun 22, 2010 5.760 5.910 5.700 5.720 349,890 -0.04(-0.69%)
Jun 21, 2010 5.850 5.880 5.710 5.760 460,306 -0.02(-0.35%)
Jun 18, 2010 5.780 5.850 5.700 5.780 1,138,111 +0.05(+0.87%)
Jun 17, 2010 5.820 5.860 5.710 5.730 582,911 -0.09(-1.55%)
Jun 16, 2010 5.810 5.900 5.770 5.820 403,784 -0.05(-0.85%)
Jun 15, 2010 5.840 5.900 5.770 5.870 500,770 +0.11(+1.91%)
Jun 14, 2010 5.830 5.950 5.710 5.760 889,047 +0.16(+2.86%)
Jun 11, 2010 5.460 5.610 5.460 5.600 461,310 +0.04(+0.81%)
Jun 10, 2010 5.460 5.560 5.400 5.555 544,725 +0.18(+3.45%)
Jun 09, 2010 5.510 5.540 5.330 5.370 504,369 -0.08(-1.47%)
Jun 08, 2010 5.500 5.620 5.340 5.450 798,083 -0.01(-0.18%)
Jun 07, 2010 5.540 5.660 5.430 5.460 822,500 -0.05(-0.91%)
Jun 04, 2010 5.760 5.810 5.500 5.510 646,076 -0.40(-6.77%)
Jun 03, 2010 5.810 5.980 5.810 5.910 540,860 +0.07(+1.20%)
Jun 02, 2010 5.790 5.850 5.695 5.840 515,398 +0.11(+1.92%)
Jun 01, 2010 5.800 5.930 5.700 5.730 788,697 -0.06(-1.04%)
May 28, 2010 5.960 5.930 5.750 5.790 439,744 -0.17(-2.85%)
May 27, 2010 5.790 5.970 5.780 5.960 679,125 +0.31(+5.49%)
May 26, 2010 5.660 6.000 5.630 5.650 1,093,683 +0.06(+1.07%)
May 25, 2010 5.510 5.610 5.460 5.590 662,429 -0.04(-0.71%)
May 24, 2010 5.580 5.790 5.470 5.630 630,401 +0.06(+1.08%)
May 21, 2010 5.480 5.700 5.250 5.570 1,469,448 +0.04(+0.72%)
May 20, 2010 5.540 5.750 5.510 5.530 829,730 -0.25(-4.33%)
May 19, 2010 5.790 5.890 5.690 5.780 503,146 -0.00(-0.04%)
May 18, 2010 5.920 5.970 5.750 5.782 677,659 -0.06(-0.98%)
May 17, 2010 5.760 5.870 5.690 5.840 683,044 +0.11(+1.92%)
May 14, 2010 5.750 5.900 5.650 5.730 918,294 +0.02(+0.35%)
May 13, 2010 5.780 5.860 5.660 5.710 1,196,055 -0.07(-1.21%)
May 12, 2010 5.540 5.850 5.540 5.780 1,632,212 +0.24(+4.33%)
May 11, 2010 5.560 5.600 5.500 5.540 1,532,233 -0.12(-2.12%)
May 10, 2010 5.680 5.920 5.480 5.660 2,398,796 +0.24(+4.43%)
May 07, 2010 6.400 6.400 5.400 5.420 4,317,839 -1.28(-19.10%)
May 06, 2010 6.750 6.890 6.500 6.700 1,482,356 -0.09(-1.33%)
May 05, 2010 6.900 7.020 6.760 6.790 685,488 -0.19(-2.72%)
May 04, 2010 7.010 7.060 6.880 6.980 783,600 -0.11(-1.55%)
May 03, 2010 6.860 7.145 6.850 7.090 510,303 +0.25(+3.65%)
Apr 30, 2010 7.080 7.110 6.840 6.840 666,141 -0.23(-3.25%)
Apr 29, 2010 6.960 7.090 6.900 7.070 473,340 +0.17(+2.46%)
Apr 28, 2010 6.950 7.000 6.860 6.900 547,425 +0.01(+0.15%)
Apr 27, 2010 7.100 7.260 6.880 6.890 670,427 -0.26(-3.64%)
Apr 26, 2010 7.140 7.200 7.130 7.150 421,966 -0.02(-0.28%)
Apr 23, 2010 7.170 7.230 7.110 7.170 525,096 -0.01(-0.14%)
Apr 22, 2010 7.030 7.250 7.030 7.180 1,099,634 +0.07(+0.98%)
Apr 21, 2010 7.070 7.130 6.880 7.110 389,447 +0.06(+0.85%)
Apr 20, 2010 7.010 7.090 6.970 7.050 505,220 +0.05(+0.71%)
Apr 19, 2010 7.050 7.090 6.840 7.000 576,890 -0.08(-1.13%)
Apr 16, 2010 7.230 7.250 7.050 7.080 543,743 -0.15(-2.07%)
Apr 15, 2010 7.160 7.270 7.080 7.230 886,673 +0.03(+0.42%)
Apr 14, 2010 6.960 7.220 6.960 7.200 873,583 +0.26(+3.75%)
Apr 13, 2010 6.940 6.950 6.850 6.940 805,035 +0.01(+0.14%)
Apr 12, 2010 6.880 6.960 6.860 6.930 664,123 +0.02(+0.29%)
Apr 09, 2010 6.850 6.970 6.800 6.910 984,587 +0.05(+0.73%)
Apr 08, 2010 6.620 6.890 6.590 6.860 1,409,074 +0.20(+3.00%)
Apr 07, 2010 6.400 6.680 6.390 6.660 776,982 +0.23(+3.58%)
Apr 06, 2010 6.350 6.430 6.310 6.430 440,659 +0.04(+0.63%)
Apr 05, 2010 6.350 6.470 6.330 6.390 761,018 +0.07(+1.11%)
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.