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, 2014 5.950 6.050 5.940 6.000 815,128 +0.01(+0.17%)
Jul 30, 2014 5.800 6.000 5.800 5.990 787,984 +0.26(+4.54%)
Jul 29, 2014 5.850 6.160 5.660 5.730 2,038,803 -0.50(-8.03%)
Jul 28, 2014 6.300 6.310 6.170 6.230 678,356 -0.07(-1.11%)
Jul 25, 2014 6.230 6.322 6.220 6.300 667,404 +0.00(+0.00%)
Jul 24, 2014 6.290 6.390 6.260 6.300 538,827 +0.01(+0.16%)
Jul 23, 2014 6.270 6.350 6.250 6.290 902,922 +0.01(+0.16%)
Jul 22, 2014 6.280 6.370 6.216 6.280 549,778 +0.04(+0.64%)
Jul 21, 2014 6.100 6.275 6.100 6.240 768,646 +0.11(+1.79%)
Jul 18, 2014 5.980 6.140 5.980 6.130 577,060 +0.13(+2.17%)
Jul 17, 2014 5.990 6.060 5.980 6.000 705,390 -0.01(-0.17%)
Jul 16, 2014 6.040 6.075 5.920 6.010 864,609 +0.03(+0.50%)
Jul 15, 2014 6.120 6.240 5.960 5.980 1,436,681 -0.17(-2.76%)
Jul 14, 2014 6.060 6.510 6.051 6.150 2,401,083 -0.98(-13.74%)
Jul 11, 2014 7.100 7.150 7.010 7.130 709,378 +0.05(+0.71%)
Jul 10, 2014 7.180 7.240 7.070 7.080 1,430,543 -0.25(-3.41%)
Jul 09, 2014 7.370 7.440 7.315 7.330 766,256 -0.03(-0.41%)
Jul 08, 2014 7.460 7.490 7.270 7.360 1,198,773 -0.14(-1.87%)
Jul 07, 2014 7.500 7.530 7.440 7.500 538,808 -0.04(-0.53%)
Jul 03, 2014 7.480 7.540 7.540 7.540 427,000 +0.07(+0.94%)
Jul 02, 2014 7.570 7.630 7.440 7.470 831,069 -0.12(-1.65%)
Jul 01, 2014 7.500 7.660 7.420 7.595 785,873 +0.13(+1.81%)
Jun 30, 2014 7.410 7.470 7.375 7.460 522,715 +0.01(+0.13%)
Jun 27, 2014 7.310 7.460 7.290 7.450 1,147,463 +0.07(+0.95%)
Jun 26, 2014 7.380 7.420 7.230 7.380 692,360 -0.03(-0.40%)
Jun 25, 2014 7.370 7.540 7.240 7.410 964,494 -0.03(-0.40%)
Jun 24, 2014 7.410 7.590 7.380 7.440 1,362,723 -0.02(-0.27%)
Jun 23, 2014 7.470 7.510 7.410 7.460 517,501 -0.03(-0.40%)
Jun 20, 2014 7.450 7.510 7.380 7.490 1,658,514 +0.09(+1.22%)
Jun 19, 2014 7.500 7.520 7.370 7.400 516,864 -0.10(-1.33%)
Jun 18, 2014 7.450 7.530 7.365 7.500 570,725 +0.08(+1.08%)
Jun 17, 2014 7.380 7.495 7.270 7.420 553,299 +0.01(+0.13%)
Jun 16, 2014 7.490 7.550 7.380 7.410 449,651 -0.13(-1.72%)
Jun 13, 2014 7.690 7.690 7.530 7.540 412,829 -0.08(-1.05%)
Jun 12, 2014 7.590 7.680 7.490 7.620 537,186 +0.00(+0.00%)
Jun 11, 2014 7.640 7.710 7.550 7.620 485,640 -0.09(-1.17%)
Jun 10, 2014 7.660 7.745 7.550 7.710 556,953 +0.12(+1.58%)
Jun 06, 2014 7.480 7.610 7.470 7.590 994,377 +0.12(+1.61%)
Jun 05, 2014 7.230 7.470 7.230 7.470 747,553 +0.23(+3.18%)
Jun 04, 2014 7.240 7.350 7.160 7.240 883,216 -0.01(-0.14%)
Jun 03, 2014 7.090 7.280 7.080 7.250 1,629,404 +0.16(+2.26%)
Jun 02, 2014 7.280 7.300 7.070 7.090 490,949 -0.15(-2.07%)
May 30, 2014 7.380 7.400 7.240 7.240 583,915 -0.12(-1.63%)
May 29, 2014 7.460 7.460 7.340 7.360 320,319 -0.04(-0.54%)
May 28, 2014 7.360 7.460 7.340 7.400 466,868 +0.04(+0.54%)
May 27, 2014 7.420 7.480 7.340 7.360 636,242 -0.03(-0.41%)
May 23, 2014 7.300 7.390 7.390 7.390 421,900 +0.06(+0.89%)
May 22, 2014 7.300 7.340 7.183 7.325 165,517 +0.07(+0.90%)
May 21, 2014 7.290 7.340 7.180 7.260 702,859 -0.01(-0.14%)
May 20, 2014 7.390 7.390 7.200 7.270 605,304 -0.11(-1.49%)
May 19, 2014 7.240 7.410 7.210 7.380 429,575 +0.08(+1.10%)
May 16, 2014 7.180 7.300 7.120 7.300 838,684 +0.12(+1.67%)
May 15, 2014 7.100 7.270 7.030 7.180 874,632 +0.09(+1.27%)
May 14, 2014 7.220 7.220 7.040 7.090 703,010 -0.13(-1.80%)
May 13, 2014 7.270 7.320 7.159 7.220 322,013 -0.08(-1.10%)
May 12, 2014 7.080 7.360 6.960 7.300 476,060 +0.23(+3.25%)
May 09, 2014 6.900 7.130 6.830 7.070 628,436 +0.12(+1.73%)
May 08, 2014 6.940 7.010 6.875 6.950 1,066,996 +0.02(+0.29%)
May 07, 2014 7.040 7.070 6.850 6.930 818,736 -0.09(-1.28%)
May 06, 2014 7.110 7.280 7.005 7.020 633,037 -0.13(-1.82%)
May 05, 2014 7.040 7.180 6.980 7.150 468,669 +0.06(+0.85%)
May 02, 2014 7.090 7.200 7.020 7.090 502,985 +0.04(+0.57%)
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.