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 (%)
Nov 29, 2002 3.230 3.300 3.150 3.150 426,200 -0.10(-3.08%)
Nov 27, 2002 2.980 3.260 2.980 3.250 1,014,000 +0.27(+9.06%)
Nov 26, 2002 2.930 2.990 2.680 2.980 1,308,800 +0.04(+1.36%)
Nov 25, 2002 2.590 2.990 2.570 2.940 981,500 +0.43(+17.13%)
Nov 22, 2002 2.600 2.670 2.500 2.510 561,400 -0.13(-4.92%)
Nov 21, 2002 2.570 2.800 2.490 2.640 1,418,600 +0.20(+8.24%)
Nov 20, 2002 2.190 2.450 2.100 2.439 621,100 +0.26(+11.88%)
Nov 19, 2002 2.330 2.360 2.165 2.180 311,100 -0.12(-5.22%)
Nov 18, 2002 2.300 2.400 2.150 2.300 431,100 +0.01(+0.44%)
Nov 15, 2002 2.100 2.300 2.090 2.290 549,300 +0.09(+4.09%)
Nov 14, 2002 1.930 2.200 1.920 2.200 717,100 +0.28(+14.58%)
Nov 13, 2002 1.891 2.000 1.800 1.920 675,400 -0.01(-0.52%)
Nov 12, 2002 1.840 1.970 1.820 1.930 332,100 +0.18(+10.29%)
Nov 11, 2002 2.010 2.140 1.750 1.750 385,200 -0.23(-11.62%)
Nov 08, 2002 2.100 2.230 1.880 1.980 479,300 -0.13(-6.16%)
Nov 07, 2002 2.120 2.230 2.100 2.110 342,300 -0.04(-1.86%)
Nov 06, 2002 2.000 2.210 2.000 2.150 694,200 +0.18(+9.14%)
Nov 05, 2002 2.040 2.050 1.870 1.970 426,100 -0.09(-4.37%)
Nov 04, 2002 1.940 2.280 1.940 2.060 965,900 +0.13(+6.63%)
Nov 01, 2002 1.710 1.932 1.680 1.932 529,900 +0.14(+7.93%)
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%)
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.