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, 2009 6.300 7.070 6.240 6.930 2,873,342 +0.76(+12.32%)
Jul 30, 2009 6.060 6.280 6.000 6.170 1,013,898 +0.15(+2.49%)
Jul 29, 2009 6.000 6.080 5.880 6.020 720,961 -0.04(-0.66%)
Jul 28, 2009 6.050 6.170 6.010 6.060 1,171,666 -0.05(-0.82%)
Jul 27, 2009 6.150 6.180 6.040 6.110 1,148,825 -0.03(-0.49%)
Jul 24, 2009 5.900 6.180 5.880 6.140 1,226,074 +0.17(+2.85%)
Jul 23, 2009 5.900 5.990 5.880 5.970 1,594,541 +0.05(+0.84%)
Jul 22, 2009 6.030 6.060 5.880 5.920 1,106,629 -0.18(-2.95%)
Jul 21, 2009 6.130 6.160 6.000 6.100 515,705 +0.02(+0.33%)
Jul 20, 2009 5.970 6.090 5.900 6.080 478,088 +0.13(+2.18%)
Jul 17, 2009 6.000 6.080 5.890 5.950 584,830 -0.03(-0.50%)
Jul 16, 2009 5.870 6.010 5.830 5.980 388,614 +0.09(+1.53%)
Jul 15, 2009 5.710 5.960 5.710 5.890 865,994 +0.24(+4.25%)
Jul 14, 2009 5.590 5.660 5.530 5.650 506,325 +0.08(+1.44%)
Jul 13, 2009 5.450 5.580 5.360 5.570 581,053 +0.06(+1.09%)
Jul 10, 2009 5.460 5.630 5.360 5.510 643,400 +0.00(+0.00%)
Jul 09, 2009 5.400 5.660 5.330 5.510 971,218 +0.14(+2.61%)
Jul 08, 2009 5.520 5.640 5.240 5.370 1,915,581 -0.12(-2.19%)
Jul 07, 2009 5.740 5.765 5.490 5.490 1,196,680 -0.23(-4.02%)
Jul 06, 2009 5.500 5.760 5.500 5.720 848,266 -0.02(-0.35%)
Jul 02, 2009 5.780 5.830 5.650 5.740 648,760 -0.22(-3.69%)
Jul 01, 2009 5.960 6.030 5.910 5.960 634,802 +0.07(+1.19%)
Jun 30, 2009 5.950 5.990 5.835 5.890 506,725 -0.07(-1.17%)
Jun 29, 2009 6.040 6.150 5.930 5.960 735,843 -0.09(-1.49%)
Jun 26, 2009 5.810 6.080 5.730 6.050 2,448,394 +0.19(+3.24%)
Jun 25, 2009 5.700 5.880 5.520 5.860 2,273,233 +0.25(+4.46%)
Jun 24, 2009 5.930 5.930 5.440 5.610 4,482,106 -0.38(-6.34%)
Jun 23, 2009 6.090 6.270 5.970 5.990 715,359 -0.06(-0.99%)
Jun 22, 2009 6.260 6.280 6.010 6.050 1,094,667 -0.31(-4.87%)
Jun 19, 2009 6.360 6.500 6.250 6.360 2,289,926 +0.12(+1.92%)
Jun 18, 2009 6.080 6.380 6.070 6.240 1,025,496 +0.18(+2.97%)
Jun 17, 2009 6.230 6.250 5.960 6.060 1,728,205 -0.19(-3.04%)
Jun 16, 2009 6.600 6.690 6.220 6.250 1,319,798 -0.40(-6.02%)
Jun 15, 2009 6.530 6.670 6.390 6.650 1,006,511 +0.04(+0.61%)
Jun 12, 2009 6.570 6.610 6.260 6.610 849,619 +0.00(+0.00%)
Jun 11, 2009 6.640 6.790 6.560 6.610 1,205,640 -0.03(-0.45%)
Jun 10, 2009 6.580 6.700 6.500 6.640 1,237,000 +0.14(+2.15%)
Jun 09, 2009 5.930 6.550 5.930 6.500 1,760,955 +0.59(+9.98%)
Jun 08, 2009 5.910 6.000 5.840 5.910 596,351 -0.09(-1.50%)
Jun 05, 2009 6.050 6.170 5.900 6.000 811,358 -0.04(-0.66%)
Jun 04, 2009 5.880 6.050 5.820 6.040 517,541 +0.14(+2.37%)
Jun 03, 2009 6.060 6.060 5.760 5.900 739,935 -0.01(-0.17%)
Jun 02, 2009 6.060 6.190 5.900 5.910 1,136,546 -0.20(-3.27%)
Jun 01, 2009 5.850 6.140 5.800 6.110 1,177,457 +0.35(+6.08%)
May 29, 2009 5.670 5.780 5.520 5.760 907,164 +0.13(+2.31%)
May 28, 2009 5.600 5.730 5.420 5.630 1,248,277 +0.06(+1.08%)
May 27, 2009 5.720 5.790 5.550 5.570 779,901 -0.18(-3.13%)
May 26, 2009 5.170 5.850 5.170 5.750 1,916,108 +0.56(+10.79%)
May 22, 2009 5.190 5.270 5.130 5.190 616,487 +0.02(+0.39%)
May 21, 2009 5.300 5.380 5.070 5.170 752,150 -0.17(-3.18%)
May 20, 2009 5.280 5.530 5.280 5.340 1,148,559 +0.06(+1.14%)
May 19, 2009 5.210 5.400 5.150 5.280 985,792 +0.07(+1.34%)
May 18, 2009 5.220 5.300 5.100 5.210 999,007 +0.05(+0.97%)
May 15, 2009 5.260 5.330 5.100 5.160 907,040 -0.10(-1.90%)
May 14, 2009 5.110 5.310 5.080 5.260 858,539 +0.15(+2.94%)
May 13, 2009 5.360 5.390 5.080 5.110 1,316,924 -0.32(-5.89%)
May 12, 2009 5.560 5.650 5.330 5.430 1,082,428 -0.11(-1.99%)
May 11, 2009 5.780 5.830 5.500 5.540 1,371,388 -0.33(-5.62%)
May 08, 2009 5.710 5.930 5.680 5.870 1,697,026 +0.17(+2.98%)
May 07, 2009 6.140 6.140 5.450 5.700 2,188,329 -0.30(-5.00%)
May 06, 2009 6.110 6.150 5.820 6.000 2,086,555 -0.05(-0.83%)
May 05, 2009 6.330 6.330 5.800 6.050 6,856,536 -1.68(-21.73%)
May 04, 2009 7.780 7.850 7.610 7.730 913,566 +0.12(+1.58%)
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.