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, 2011 7.150 7.260 7.090 7.230 682,135 +0.07(+0.98%)
Jun 29, 2011 7.170 7.190 7.070 7.160 343,891 +0.01(+0.14%)
Jun 28, 2011 7.110 7.220 7.030 7.150 497,849 +0.09(+1.27%)
Jun 27, 2011 7.070 7.130 6.950 7.060 749,851 +0.00(+0.00%)
Jun 24, 2011 7.280 7.320 7.057 7.060 910,637 -0.21(-2.89%)
Jun 23, 2011 7.050 7.280 6.860 7.270 1,220,858 +0.17(+2.39%)
Jun 22, 2011 7.100 7.240 7.080 7.100 698,581 -0.05(-0.70%)
Jun 21, 2011 6.920 7.190 6.900 7.150 1,173,685 +0.25(+3.62%)
Jun 20, 2011 6.930 7.000 6.820 6.900 1,045,580 -0.03(-0.50%)
Jun 17, 2011 7.010 7.120 6.880 6.935 1,319,292 -0.04(-0.50%)
Jun 16, 2011 6.820 6.990 6.750 6.970 1,236,847 +0.14(+2.05%)
Jun 15, 2011 6.840 6.885 6.760 6.830 990,756 -0.08(-1.16%)
Jun 14, 2011 6.840 6.940 6.770 6.910 898,108 +0.13(+1.92%)
Jun 13, 2011 6.720 6.890 6.640 6.780 896,062 +0.07(+1.04%)
Jun 10, 2011 6.900 7.020 6.660 6.710 1,101,675 -0.20(-2.89%)
Jun 09, 2011 6.970 7.050 6.910 6.910 844,621 -0.04(-0.58%)
Jun 08, 2011 7.080 7.130 6.910 6.950 1,250,573 -0.17(-2.39%)
Jun 07, 2011 7.130 7.250 7.060 7.120 587,780 +0.03(+0.42%)
Jun 06, 2011 7.240 7.280 7.075 7.090 838,628 -0.19(-2.61%)
Jun 03, 2011 7.390 7.530 7.250 7.280 1,053,229 -0.15(-2.02%)
May 24, 2011 7.500 7.570 7.390 7.430 2,297,111 -0.04(-0.54%)
May 23, 2011 7.500 7.540 7.330 7.470 1,982,219 -0.09(-1.19%)
May 20, 2011 7.620 7.730 7.520 7.560 828,293 -0.10(-1.31%)
May 19, 2011 7.740 7.820 7.530 7.660 672,786 -0.03(-0.39%)
May 18, 2011 7.550 7.740 7.520 7.690 608,045 +0.14(+1.85%)
May 17, 2011 7.450 7.620 7.250 7.550 1,083,387 +0.06(+0.80%)
May 16, 2011 7.770 7.880 7.490 7.490 1,053,660 -0.20(-2.60%)
May 13, 2011 7.770 7.820 7.630 7.690 1,530,207 -0.08(-1.03%)
May 12, 2011 7.740 7.830 7.620 7.770 929,209 -0.03(-0.38%)
May 11, 2011 7.900 8.080 7.740 7.800 1,057,921 -0.12(-1.52%)
May 10, 2011 7.820 8.030 7.820 7.920 996,354 +0.11(+1.41%)
May 09, 2011 7.760 7.900 7.740 7.810 934,280 +0.02(+0.26%)
May 06, 2011 7.960 8.040 7.760 7.790 844,902 -0.08(-0.95%)
May 05, 2011 7.850 8.130 7.850 7.865 1,134,710 +0.04(+0.45%)
May 04, 2011 7.920 7.920 7.670 7.830 1,292,164 -0.10(-1.26%)
May 03, 2011 8.030 8.170 7.660 7.930 1,951,310 -0.15(-1.86%)
May 02, 2011 8.025 8.310 7.950 8.080 2,516,321 -0.20(-2.42%)
Apr 29, 2011 9.000 9.030 8.260 8.280 2,237,792 -0.80(-8.81%)
Apr 28, 2011 9.280 9.280 9.010 9.080 1,437,358 -0.20(-2.16%)
Apr 27, 2011 9.400 9.400 8.830 9.280 900,385 -0.08(-0.85%)
Apr 26, 2011 9.270 9.450 9.110 9.360 753,563 +0.11(+1.19%)
Apr 25, 2011 9.215 9.350 9.080 9.250 566,886 +0.12(+1.31%)
Apr 21, 2011 9.180 9.180 9.000 9.130 389,397 +0.08(+0.88%)
Apr 20, 2011 8.900 9.060 8.810 9.050 889,609 +0.40(+4.62%)
Apr 19, 2011 8.730 8.760 8.530 8.650 995,043 -0.02(-0.23%)
Apr 18, 2011 8.890 8.890 8.560 8.670 598,745 -0.32(-3.56%)
Apr 15, 2011 8.940 9.000 8.820 8.990 467,657 +0.00(+0.00%)
Apr 14, 2011 8.840 9.000 8.690 8.990 611,653 +0.02(+0.22%)
Apr 13, 2011 9.090 9.150 8.761 8.970 624,820 -0.03(-0.33%)
Apr 12, 2011 9.260 9.400 8.960 9.000 713,154 -0.35(-3.74%)
Apr 11, 2011 9.600 9.740 9.320 9.350 489,540 -0.25(-2.60%)
Apr 08, 2011 9.880 9.950 9.500 9.600 421,221 -0.21(-2.14%)
Apr 07, 2011 9.830 10.00 9.680 9.810 816,061 -0.02(-0.20%)
Apr 06, 2011 9.860 9.890 9.680 9.830 471,825 +0.09(+0.92%)
Apr 05, 2011 9.910 9.990 9.720 9.740 1,098,776 -0.15(-1.52%)
Apr 04, 2011 9.330 9.920 9.330 9.890 2,345,183 +0.67(+7.27%)
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.