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

Harmonic Inc (NQ: HLIT )

11.39 UNCHANGED
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 (%)
Nov 30, 2020 6.670 6.720 6.490 6.530 594,534 -0.18(-2.68%)
Nov 27, 2020 6.760 6.790 6.635 6.710 156,600 -0.03(-0.45%)
Nov 25, 2020 6.590 6.770 6.510 6.740 362,000 +0.14(+2.12%)
Nov 24, 2020 6.670 6.695 6.490 6.600 473,442 +0.01(+0.15%)
Nov 23, 2020 6.580 6.650 6.470 6.590 623,492 +0.10(+1.54%)
Nov 20, 2020 6.510 6.570 6.340 6.490 2,524,900 -0.09(-1.37%)
Nov 19, 2020 6.370 6.600 6.290 6.580 819,209 +0.21(+3.30%)
Nov 18, 2020 6.560 6.570 6.370 6.370 480,834 -0.14(-2.15%)
Nov 17, 2020 6.250 6.550 6.200 6.510 646,079 +0.14(+2.20%)
Nov 16, 2020 6.260 6.460 6.260 6.370 567,769 +0.11(+1.76%)
Nov 13, 2020 6.210 6.310 6.110 6.260 559,300 +0.15(+2.45%)
Nov 12, 2020 6.230 6.310 6.000 6.110 712,468 -0.14(-2.24%)
Nov 11, 2020 6.420 6.420 6.140 6.250 718,121 -0.13(-2.04%)
Nov 10, 2020 6.500 6.580 6.370 6.380 636,563 -0.08(-1.24%)
Nov 09, 2020 6.440 6.745 6.395 6.460 831,021 +0.28(+4.53%)
Nov 06, 2020 6.270 6.320 6.050 6.180 327,000 -0.12(-1.90%)
Nov 05, 2020 6.200 6.370 6.180 6.300 560,760 +0.18(+2.94%)
Nov 04, 2020 6.360 6.380 6.110 6.120 564,601 -0.21(-3.32%)
Nov 03, 2020 6.130 6.460 6.090 6.330 704,803 +0.29(+4.80%)
Nov 02, 2020 5.970 6.040 5.835 6.040 649,000 +0.10(+1.68%)
Oct 30, 2020 6.100 6.110 5.880 5.940 515,100 -0.17(-2.78%)
Oct 29, 2020 6.160 6.185 6.000 6.110 631,029 -0.05(-0.89%)
Oct 28, 2020 6.190 6.350 6.025 6.165 1,037,458 -0.29(-4.57%)
Oct 27, 2020 6.500 6.500 5.980 6.460 1,803,446 -0.35(-5.14%)
Oct 26, 2020 6.990 7.100 6.760 6.810 1,034,706 -0.26(-3.68%)
Oct 23, 2020 6.830 7.178 6.760 7.070 1,121,000 +0.29(+4.28%)
Oct 22, 2020 6.540 6.810 6.490 6.780 1,037,940 +0.28(+4.31%)
Oct 21, 2020 6.300 6.550 6.300 6.500 647,970 +0.15(+2.36%)
Oct 20, 2020 6.420 6.450 6.280 6.350 493,328 -0.03(-0.47%)
Oct 19, 2020 6.460 6.535 6.360 6.380 347,335 -0.02(-0.31%)
Oct 16, 2020 6.400 6.490 6.385 6.400 388,900 -0.04(-0.62%)
Oct 15, 2020 6.260 6.460 6.250 6.440 324,809 +0.07(+1.10%)
Oct 14, 2020 6.520 6.540 6.315 6.370 572,603 -0.12(-1.85%)
Oct 13, 2020 6.450 6.510 6.350 6.490 800,348 +0.04(+0.62%)
Oct 12, 2020 6.480 6.510 6.275 6.450 833,135 +0.00(+0.00%)
Oct 09, 2020 6.230 6.460 6.220 6.450 797,600 +0.24(+3.86%)
Oct 08, 2020 5.820 6.220 5.810 6.210 920,255 +0.48(+8.38%)
Oct 07, 2020 5.710 5.740 5.610 5.730 472,024 +0.07(+1.24%)
Oct 06, 2020 5.700 5.820 5.615 5.660 473,165 -0.01(-0.18%)
Oct 05, 2020 5.560 5.680 5.560 5.670 288,164 +0.15(+2.72%)
Oct 02, 2020 5.390 5.540 5.330 5.520 638,500 +0.04(+0.82%)
Oct 01, 2020 5.630 5.650 5.400 5.475 331,755 -0.11(-1.88%)
Sep 30, 2020 5.610 5.660 5.510 5.580 604,050 -0.04(-0.71%)
Sep 29, 2020 5.420 5.645 5.390 5.620 478,859 +0.28(+5.24%)
Sep 28, 2020 5.290 5.420 5.270 5.340 423,892 +0.13(+2.50%)
Sep 25, 2020 5.320 5.345 5.200 5.210 516,300 -0.15(-2.80%)
Sep 24, 2020 5.370 5.440 5.320 5.360 566,609 -0.07(-1.29%)
Sep 23, 2020 6.040 6.100 5.390 5.430 1,058,918 -0.56(-9.35%)
Sep 22, 2020 5.650 6.120 5.620 5.990 2,164,763 +0.35(+6.21%)
Sep 21, 2020 5.600 5.700 5.500 5.640 896,377 -0.08(-1.40%)
Sep 18, 2020 5.630 5.725 5.500 5.720 1,170,100 +0.18(+3.25%)
Sep 17, 2020 5.600 5.650 5.430 5.540 354,874 -0.14(-2.46%)
Sep 16, 2020 5.690 5.770 5.630 5.680 434,347 +0.01(+0.18%)
Sep 15, 2020 5.670 5.765 5.645 5.670 359,331 +0.07(+1.25%)
Sep 14, 2020 5.600 5.640 5.510 5.600 606,414 +0.09(+1.63%)
Sep 11, 2020 5.420 5.580 5.390 5.510 479,300 +0.08(+1.47%)
Sep 10, 2020 5.590 5.610 5.430 5.430 338,940 -0.13(-2.34%)
Sep 09, 2020 5.720 5.730 5.535 5.560 446,848 -0.11(-1.94%)
Sep 08, 2020 5.790 5.870 5.630 5.670 298,444 -0.22(-3.82%)
Sep 04, 2020 5.770 6.040 5.770 5.895 674,000 +0.25(+4.52%)
Sep 03, 2020 5.980 5.980 5.570 5.640 447,375 -0.35(-5.84%)
Sep 02, 2020 5.930 6.000 5.890 5.990 303,549 +0.06(+1.01%)
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.