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 (%)
Jan 31, 2018 3.750 3.800 3.650 3.650 392,425 -0.10(-2.67%)
Jan 30, 2018 3.700 3.800 3.700 3.750 219,269 +0.00(+0.00%)
Jan 29, 2018 3.700 3.750 3.600 3.750 337,832 +0.05(+1.35%)
Jan 26, 2018 3.750 3.850 3.650 3.700 281,242 -0.02(-0.67%)
Jan 25, 2018 3.950 3.950 3.650 3.725 792,172 -0.12(-3.25%)
Jan 24, 2018 3.800 3.950 3.800 3.850 362,462 +0.02(+0.65%)
Jan 23, 2018 3.900 3.929 3.800 3.825 245,180 -0.12(-3.16%)
Jan 22, 2018 3.900 4.000 3.900 3.950 153,046 +0.00(+0.00%)
Jan 19, 2018 3.900 4.000 3.900 3.950 133,545 +0.00(+0.00%)
Jan 18, 2018 4.050 4.100 3.950 3.950 94,452 -0.05(-1.25%)
Jan 17, 2018 3.900 4.050 3.900 4.000 306,346 +0.10(+2.56%)
Jan 16, 2018 4.000 4.150 3.900 3.900 308,036 -0.10(-2.50%)
Jan 12, 2018 4.000 4.000 4.000 0 +0.00(+0.00%)
Jan 11, 2018 3.900 4.100 3.875 4.000 508,220 +0.15(+3.90%)
Jan 10, 2018 3.900 4.000 3.850 3.850 263,468 -0.05(-1.28%)
Jan 09, 2018 4.050 4.100 3.900 3.900 338,612 -0.10(-2.50%)
Jan 08, 2018 4.100 4.200 3.950 4.000 990,648 -0.15(-3.61%)
Jan 05, 2018 4.100 4.300 4.052 4.150 513,170 +0.10(+2.47%)
Jan 04, 2018 4.000 4.100 3.950 4.050 622,929 +0.10(+2.53%)
Jan 03, 2018 4.150 4.150 3.850 3.950 747,354 -0.25(-5.95%)
Jan 02, 2018 4.200 4.250 4.101 4.200 345,068 +0.00(+0.00%)
Dec 29, 2017 4.200 4.200 4.200 0 -0.10(-2.33%)
Dec 28, 2017 4.300 4.300 4.250 4.300 163,492 +0.05(+1.18%)
Dec 27, 2017 4.100 4.350 4.100 4.250 159,943 +0.15(+3.66%)
Dec 26, 2017 4.100 4.175 4.050 4.100 171,849 +0.00(+0.00%)
Dec 22, 2017 4.200 4.250 4.050 4.100 261,283 -0.15(-3.53%)
Dec 21, 2017 4.250 4.400 4.200 4.250 584,646 +0.05(+1.19%)
Dec 20, 2017 4.050 4.250 4.050 4.200 831,872 +0.20(+5.00%)
Dec 19, 2017 4.150 4.150 4.000 4.000 1,029,543 -0.15(-3.61%)
Dec 18, 2017 4.300 4.350 4.150 4.150 292,466 -0.15(-3.49%)
Dec 15, 2017 4.300 4.500 4.200 4.300 1,442,267 +0.00(+0.00%)
Dec 14, 2017 4.400 4.400 4.300 4.300 420,991 -0.05(-1.15%)
Dec 13, 2017 4.350 4.450 4.250 4.350 487,024 +0.00(+0.00%)
Dec 12, 2017 4.300 4.450 4.300 4.350 398,434 +0.05(+1.16%)
Dec 11, 2017 4.250 4.350 4.250 4.300 308,343 +0.05(+1.18%)
Dec 08, 2017 4.200 4.400 4.200 4.250 574,397 +0.10(+2.41%)
Dec 07, 2017 4.000 4.200 4.000 4.150 354,474 +0.10(+2.47%)
Dec 06, 2017 4.050 4.100 3.950 4.050 171,946 -0.05(-1.22%)
Dec 05, 2017 4.050 4.150 3.800 4.100 1,303,624 +0.05(+1.23%)
Dec 04, 2017 4.000 4.000 3.900 4.050 271,201 +0.05(+1.25%)
Dec 01, 2017 4.200 4.250 3.950 4.000 511,531 -0.20(-4.76%)
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%)
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.