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

Harmonic Inc (NQ: HLIT )

11.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2017 4.350 4.400 4.200 4.200 1,013,566 -0.15(-3.45%)
Nov 29, 2017 4.350 4.450 4.250 4.350 278,533 -0.05(-1.14%)
Nov 28, 2017 4.500 4.500 4.250 4.400 388,769 -0.05(-1.12%)
Nov 27, 2017 4.550 4.600 4.400 4.450 480,887 -0.10(-2.20%)
Nov 24, 2017 4.450 4.575 4.400 4.550 133,700 +0.10(+2.25%)
Nov 22, 2017 4.200 4.550 4.200 4.450 593,982 +0.20(+4.71%)
Nov 21, 2017 4.150 4.300 4.125 4.250 519,466 +0.10(+2.41%)
Nov 20, 2017 3.900 4.250 3.900 4.150 541,458 +0.25(+6.41%)
Nov 17, 2017 3.750 3.950 3.750 3.900 225,199 +0.10(+2.63%)
Nov 16, 2017 3.850 3.900 3.725 3.800 770,127 -0.05(-1.30%)
Nov 15, 2017 3.750 3.950 3.700 3.850 609,416 +0.05(+1.32%)
Nov 14, 2017 3.900 3.950 3.700 3.800 595,558 -0.10(-2.56%)
Nov 13, 2017 3.750 3.975 3.750 3.900 371,968 +0.10(+2.63%)
Nov 10, 2017 3.750 3.850 3.600 3.800 424,085 +0.00(+0.00%)
Nov 09, 2017 3.850 3.900 3.700 3.800 492,850 -0.10(-2.56%)
Nov 08, 2017 3.800 4.000 3.750 3.900 762,051 +0.10(+2.63%)
Nov 07, 2017 3.900 3.900 3.650 3.800 609,152 -0.05(-1.30%)
Nov 06, 2017 3.850 3.900 3.750 3.850 658,651 +0.05(+1.32%)
Nov 03, 2017 3.700 3.850 3.650 3.800 808,022 +0.05(+1.33%)
Nov 02, 2017 3.700 3.750 3.600 3.750 461,636 +0.05(+1.35%)
Nov 01, 2017 3.750 3.850 3.500 3.700 884,446 +0.00(+0.00%)
Oct 31, 2017 3.200 3.750 3.150 3.700 3,581,965 +0.75(+25.42%)
Oct 30, 2017 2.850 2.950 2.800 2.950 742,977 +0.10(+3.51%)
Oct 27, 2017 2.900 2.950 2.800 2.850 500,873 -0.05(-1.72%)
Oct 26, 2017 3.000 3.000 2.850 2.900 435,175 -0.10(-3.33%)
Oct 25, 2017 3.000 3.025 2.875 3.000 432,503 +0.00(+0.00%)
Oct 24, 2017 3.150 3.150 3.000 3.000 312,733 -0.15(-4.76%)
Oct 23, 2017 3.000 3.150 2.900 3.150 646,925 +0.23(+7.69%)
Oct 20, 2017 3.000 3.000 2.900 2.925 314,814 -0.03(-0.85%)
Oct 19, 2017 3.100 3.100 2.901 2.950 391,717 -0.12(-4.07%)
Oct 18, 2017 3.100 3.150 3.065 3.075 432,527 -0.07(-2.38%)
Oct 17, 2017 3.200 3.200 3.100 3.150 232,500 -0.05(-1.56%)
Oct 16, 2017 3.200 3.250 3.150 3.200 236,585 +0.05(+1.59%)
Oct 13, 2017 3.150 3.250 3.100 3.150 366,734 +0.00(+0.00%)
Oct 12, 2017 3.250 3.300 3.100 3.150 326,953 -0.10(-3.08%)
Oct 11, 2017 3.100 3.400 3.100 3.250 717,896 +0.10(+3.17%)
Oct 10, 2017 3.050 3.200 3.000 3.150 596,125 +0.05(+1.61%)
Oct 09, 2017 3.100 3.125 3.050 3.100 183,775 +0.05(+1.64%)
Oct 06, 2017 3.100 3.150 3.000 3.050 236,104 -0.10(-3.17%)
Oct 05, 2017 3.050 3.150 2.950 3.150 329,486 +0.05(+1.61%)
Oct 04, 2017 3.250 3.250 3.025 3.100 596,287 -0.15(-4.62%)
Oct 03, 2017 3.150 3.300 3.050 3.250 458,639 +0.10(+3.17%)
Oct 02, 2017 3.050 3.150 2.900 3.150 439,839 +0.10(+3.28%)
Sep 29, 2017 3.000 3.050 3.000 3.050 290,627 +0.05(+1.67%)
Sep 28, 2017 3.050 3.100 3.000 3.000 344,047 -0.05(-1.64%)
Sep 27, 2017 3.000 3.100 2.925 3.050 422,966 +0.05(+1.67%)
Sep 26, 2017 2.950 3.050 2.900 3.000 452,778 +0.05(+1.69%)
Sep 25, 2017 3.050 3.050 2.900 2.950 738,772 -0.05(-1.67%)
Sep 22, 2017 2.900 3.000 2.850 3.000 378,858 +0.10(+3.45%)
Sep 21, 2017 3.000 3.050 2.900 2.900 667,886 -0.15(-4.92%)
Sep 20, 2017 3.000 3.150 2.950 3.050 545,251 +0.10(+3.39%)
Sep 19, 2017 2.800 3.000 2.800 2.950 1,056,971 +0.15(+5.36%)
Sep 18, 2017 2.850 2.900 2.800 2.800 840,965 -0.05(-1.75%)
Sep 15, 2017 2.900 2.950 2.800 2.850 1,791,648 -0.05(-1.72%)
Sep 14, 2017 2.950 2.950 2.850 2.900 800,131 -0.05(-1.69%)
Sep 13, 2017 2.950 3.050 2.850 2.950 1,138,894 +0.05(+1.72%)
Sep 12, 2017 3.000 3.000 2.900 2.900 231,962 -0.05(-1.69%)
Sep 11, 2017 2.900 3.000 2.800 2.950 695,146 +0.05(+1.72%)
Sep 08, 2017 3.100 3.150 2.850 2.900 847,570 -0.15(-4.92%)
Sep 07, 2017 3.100 3.100 3.050 3.050 264,149 -0.05(-1.61%)
Sep 06, 2017 3.250 3.300 3.100 3.100 695,724 -0.10(-3.13%)
Sep 05, 2017 3.400 3.450 3.200 3.200 667,888 -0.20(-5.88%)
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.