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 (%)
Oct 31, 2002 1.770 1.850 1.640 1.790 542,800 +0.00(+0.00%)
Oct 30, 2002 1.700 1.850 1.630 1.790 404,600 +0.10(+5.98%)
Oct 29, 2002 1.700 1.750 1.550 1.689 534,900 -0.02(-1.23%)
Oct 28, 2002 1.700 1.850 1.670 1.710 764,300 +0.10(+6.21%)
Oct 25, 2002 1.540 1.710 1.501 1.610 385,883 +0.11(+7.33%)
Oct 24, 2002 1.350 1.700 1.330 1.500 783,580 +0.00(+0.00%)
Oct 23, 2002 1.270 1.510 1.260 1.500 698,964 +0.27(+21.95%)
Oct 22, 2002 1.250 1.280 1.210 1.230 621,200 -0.02(-1.60%)
Oct 21, 2002 1.260 1.290 1.200 1.250 597,500 -0.03(-2.34%)
Oct 18, 2002 1.380 1.400 1.250 1.280 523,500 -0.08(-5.88%)
Oct 17, 2002 1.380 1.500 1.350 1.360 318,196 +0.08(+6.17%)
Oct 16, 2002 1.400 1.400 1.230 1.281 447,800 -0.15(-10.42%)
Oct 15, 2002 1.600 1.610 1.420 1.430 567,800 +0.05(+3.62%)
Oct 14, 2002 1.250 1.380 1.200 1.380 351,900 +0.15(+12.20%)
Oct 11, 2002 1.300 1.480 1.230 1.230 1,139,700 -0.02(-1.60%)
Oct 10, 2002 1.060 1.290 1.050 1.250 864,478 +0.23(+22.55%)
Oct 09, 2002 1.120 1.180 1.010 1.020 449,800 -0.16(-13.56%)
Oct 08, 2002 1.200 1.270 1.050 1.180 750,400 +0.02(+1.72%)
Oct 07, 2002 1.350 1.390 1.120 1.160 505,200 -0.17(-12.78%)
Oct 04, 2002 1.280 1.440 1.270 1.330 726,076 +0.05(+3.91%)
Oct 03, 2002 1.170 1.290 1.112 1.280 1,378,000 +0.11(+9.40%)
Oct 02, 2002 1.320 1.350 1.130 1.170 1,006,842 -0.11(-8.59%)
Oct 01, 2002 1.440 1.450 1.200 1.280 1,359,959 -0.56(-30.43%)
Sep 27, 2002 1.960 2.000 1.720 1.840 681,800 -0.14(-7.07%)
Sep 26, 2002 2.100 2.100 1.880 1.980 500,600 -0.05(-2.46%)
Sep 25, 2002 2.010 2.090 1.970 2.030 480,900 +0.10(+5.18%)
Sep 24, 2002 2.000 2.090 1.910 1.930 496,501 -0.08(-3.98%)
Sep 23, 2002 2.010 2.150 1.910 2.010 657,660 +0.05(+2.55%)
Sep 20, 2002 2.110 2.110 1.930 1.960 669,577 +0.06(+3.16%)
Sep 19, 2002 2.000 2.070 1.860 1.900 390,200 -0.13(-6.30%)
Sep 18, 2002 1.980 2.180 1.900 2.028 330,855 +0.06(+2.93%)
Sep 17, 2002 2.070 2.200 1.870 1.970 557,600 -0.18(-8.37%)
Sep 16, 2002 2.260 2.330 2.150 2.150 365,826 -0.11(-4.87%)
Sep 13, 2002 2.340 2.480 2.210 2.260 330,092 -0.07(-3.00%)
Sep 12, 2002 2.470 2.490 2.310 2.330 278,574 -0.03(-1.27%)
Sep 11, 2002 2.350 2.540 2.340 2.360 270,100 +0.03(+1.29%)
Sep 10, 2002 2.310 2.510 2.310 2.330 362,365 +0.04(+1.75%)
Sep 09, 2002 2.380 2.430 2.250 2.290 237,534 -0.10(-4.18%)
Sep 06, 2002 2.330 2.540 2.300 2.390 492,700 +0.13(+5.75%)
Sep 05, 2002 2.450 2.460 2.250 2.260 407,700 -0.20(-8.13%)
Sep 04, 2002 2.320 2.530 2.260 2.460 477,655 +0.20(+8.85%)
Sep 03, 2002 2.350 2.440 2.200 2.260 521,345 -0.29(-11.37%)
Aug 30, 2002 2.470 2.680 2.470 2.550 318,554 +0.07(+2.82%)
Aug 29, 2002 2.410 2.700 2.400 2.480 1,035,397 +0.08(+3.33%)
Aug 28, 2002 2.680 2.730 2.350 2.400 1,301,000 -0.47(-16.38%)
Aug 27, 2002 3.120 3.210 2.850 2.870 561,815 -0.29(-9.18%)
Aug 26, 2002 2.880 3.450 2.880 3.160 837,300 +0.24(+8.22%)
Aug 23, 2002 3.160 3.250 2.800 2.920 727,662 -0.22(-7.01%)
Aug 22, 2002 2.660 3.350 2.630 3.140 1,268,900 +0.40(+14.60%)
Aug 21, 2002 2.270 2.750 2.260 2.740 1,147,479 +0.50(+22.32%)
Aug 20, 2002 2.060 2.300 2.010 2.240 576,098 +0.36(+19.21%)
Aug 16, 2002 1.800 1.900 1.800 1.879 31,030,000 +0.10(+5.56%)
Aug 15, 2002 1.930 1.940 1.730 1.780 572,067 -0.07(-3.78%)
Aug 14, 2002 1.810 1.880 1.800 1.850 487,400 +0.04(+2.21%)
Aug 13, 2002 1.820 1.950 1.800 1.810 329,180 +0.01(+0.56%)
Aug 12, 2002 1.780 1.910 1.780 1.800 308,111 -0.07(-3.74%)
Aug 07, 2002 1.860 2.050 1.700 1.870 963,400 +0.13(+7.47%)
Aug 06, 2002 1.610 1.920 1.610 1.740 710,400 +0.20(+12.99%)
Aug 05, 2002 1.750 1.880 1.470 1.540 722,776 -0.22(-12.50%)
Aug 02, 2002 1.810 1.940 1.750 1.760 887,400 -0.04(-2.22%)
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.