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 (%)
Aug 31, 2021 9.170 9.360 9.100 9.240 437,793 +0.09(+0.98%)
Aug 30, 2021 9.400 9.400 9.080 9.150 1,022,835 -0.24(-2.56%)
Aug 27, 2021 9.380 9.630 9.360 9.390 733,470 +0.00(+0.00%)
Aug 26, 2021 9.450 9.480 9.300 9.390 660,443 -0.09(-0.95%)
Aug 25, 2021 9.790 9.790 9.480 9.480 443,920 -0.25(-2.57%)
Aug 24, 2021 9.750 9.780 9.640 9.730 449,684 -0.04(-0.41%)
Aug 23, 2021 9.680 10.05 9.660 9.770 881,253 -0.06(-0.61%)
Aug 20, 2021 9.400 9.890 9.350 9.830 1,095,409 +0.41(+4.35%)
Aug 19, 2021 9.480 9.625 9.400 9.420 705,341 -0.16(-1.67%)
Aug 18, 2021 9.490 9.695 9.390 9.580 900,482 +0.08(+0.84%)
Aug 17, 2021 9.440 9.520 9.340 9.500 453,590 -0.04(-0.42%)
Aug 16, 2021 9.550 9.590 9.400 9.540 530,360 -0.12(-1.24%)
Aug 13, 2021 9.760 9.760 9.550 9.660 401,831 -0.06(-0.62%)
Aug 12, 2021 9.850 9.920 9.595 9.720 457,141 -0.17(-1.72%)
Aug 11, 2021 9.750 9.950 9.560 9.890 519,348 +0.17(+1.75%)
Aug 10, 2021 9.790 9.850 9.650 9.720 508,765 -0.10(-1.02%)
Aug 09, 2021 9.990 9.990 9.800 9.820 501,726 -0.18(-1.80%)
Aug 06, 2021 10.34 10.42 9.920 10.00 767,284 -0.14(-1.38%)
Aug 05, 2021 10.10 10.22 9.900 10.14 1,090,867 +0.06(+0.60%)
Aug 04, 2021 10.30 10.39 10.06 10.08 2,099,874 -0.55(-5.17%)
Aug 03, 2021 9.610 10.75 9.460 10.63 5,945,042 +1.99(+23.03%)
Aug 02, 2021 8.840 8.940 8.600 8.640 1,219,905 -0.21(-2.37%)
Jul 30, 2021 8.360 8.900 8.360 8.850 2,241,604 +0.44(+5.23%)
Jul 29, 2021 8.380 8.520 8.340 8.410 321,901 +0.08(+0.96%)
Jul 28, 2021 8.230 8.380 8.110 8.330 303,753 +0.15(+1.83%)
Jul 27, 2021 8.330 8.380 8.035 8.180 482,213 -0.22(-2.62%)
Jul 26, 2021 8.200 8.440 8.200 8.400 449,920 +0.21(+2.56%)
Jul 23, 2021 8.140 8.200 8.040 8.190 193,629 +0.12(+1.49%)
Jul 22, 2021 8.180 8.180 7.960 8.070 402,750 -0.11(-1.34%)
Jul 21, 2021 7.980 8.240 7.980 8.180 380,217 +0.26(+3.28%)
Jul 20, 2021 7.770 8.050 7.750 7.920 745,183 +0.22(+2.86%)
Jul 19, 2021 7.770 7.860 7.635 7.700 627,236 -0.22(-2.78%)
Jul 16, 2021 8.100 8.220 7.915 7.920 547,521 -0.09(-1.12%)
Jul 15, 2021 8.150 8.150 7.945 8.010 357,133 -0.14(-1.72%)
Jul 14, 2021 8.300 8.350 8.125 8.150 353,063 -0.06(-0.73%)
Jul 13, 2021 8.200 8.310 8.170 8.210 664,469 +0.03(+0.37%)
Jul 12, 2021 8.190 8.220 8.130 8.180 266,205 +0.02(+0.25%)
Jul 09, 2021 8.040 8.215 8.025 8.160 230,802 +0.20(+2.51%)
Jul 08, 2021 7.910 8.050 7.800 7.960 316,049 -0.13(-1.61%)
Jul 07, 2021 8.310 8.320 8.010 8.090 491,433 -0.22(-2.65%)
Jul 06, 2021 8.370 8.390 8.150 8.310 434,201 +0.09(+1.09%)
Jul 02, 2021 8.280 8.290 8.135 8.220 566,200 -0.09(-1.08%)
Jul 01, 2021 8.400 8.540 8.300 8.310 357,590 -0.21(-2.46%)
Jun 30, 2021 8.460 8.569 8.420 8.520 1,549,439 +0.00(+0.00%)
Jun 29, 2021 8.430 8.570 8.360 8.520 659,109 +0.09(+1.07%)
Jun 28, 2021 8.370 8.670 8.330 8.430 650,841 +0.06(+0.72%)
Jun 25, 2021 8.310 8.400 8.245 8.370 2,526,987 +0.06(+0.72%)
Jun 24, 2021 8.120 8.350 8.100 8.310 462,448 +0.23(+2.85%)
Jun 23, 2021 7.930 8.130 7.910 8.080 563,869 +0.10(+1.25%)
Jun 22, 2021 7.950 8.010 7.890 7.980 524,061 +0.00(+0.00%)
Jun 21, 2021 7.960 8.020 7.840 7.980 635,341 +0.09(+1.14%)
Jun 18, 2021 8.030 8.100 7.850 7.890 1,074,047 -0.21(-2.59%)
Jun 17, 2021 8.180 8.205 8.180 8.100 644,707 -0.13(-1.58%)
Jun 16, 2021 8.090 8.300 8.030 8.230 722,704 +0.09(+1.11%)
Jun 15, 2021 8.140 8.250 7.955 8.140 1,626,644 +0.23(+2.91%)
Jun 14, 2021 7.640 8.010 7.420 7.910 1,288,316 +0.30(+3.94%)
Jun 11, 2021 7.650 7.680 7.550 7.610 244,607 +0.03(+0.40%)
Jun 10, 2021 7.470 7.600 7.440 7.580 336,875 +0.15(+2.02%)
Jun 09, 2021 7.550 7.650 7.360 7.430 648,322 -0.13(-1.72%)
Jun 08, 2021 7.550 7.740 7.510 7.560 417,758 +0.04(+0.53%)
Jun 07, 2021 7.150 7.540 7.150 7.520 835,625 +0.37(+5.17%)
Jun 04, 2021 7.080 7.180 7.080 7.150 266,400 +0.07(+0.99%)
Jun 03, 2021 7.000 7.120 6.970 7.080 561,750 +0.04(+0.57%)
Jun 02, 2021 7.120 7.140 7.010 7.040 414,325 -0.05(-0.71%)
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.