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

Harmonic Inc (NQ: HLIT )

11.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 31, 2005 6.450 6.490 6.230 6.230 1,814,549 -0.24(-3.71%)
May 27, 2005 6.470 6.530 6.460 6.470 667,429 -0.01(-0.15%)
May 26, 2005 6.390 6.540 6.370 6.480 1,287,137 +0.16(+2.53%)
May 25, 2005 6.500 6.540 6.310 6.320 1,419,592 -0.21(-3.22%)
May 24, 2005 6.420 6.570 6.370 6.530 1,255,200 +0.08(+1.24%)
May 23, 2005 6.260 6.540 6.260 6.450 1,372,665 +0.16(+2.54%)
May 20, 2005 6.290 6.360 6.130 6.290 1,405,971 -0.01(-0.16%)
May 19, 2005 6.080 6.370 6.070 6.300 2,065,379 +0.20(+3.28%)
May 18, 2005 5.650 6.100 5.650 6.100 2,475,400 +0.48(+8.54%)
May 17, 2005 5.600 5.750 5.550 5.620 767,417 +0.04(+0.72%)
May 16, 2005 5.600 5.640 5.510 5.580 806,984 +0.02(+0.36%)
May 13, 2005 5.530 5.750 5.430 5.560 1,432,606 -0.01(-0.18%)
May 12, 2005 5.640 5.690 5.529 5.570 931,832 -0.04(-0.71%)
May 11, 2005 5.640 5.680 5.500 5.610 903,762 -0.03(-0.53%)
May 10, 2005 5.620 5.680 5.510 5.640 1,455,348 +0.04(+0.71%)
May 09, 2005 5.770 5.840 5.550 5.600 2,132,701 -0.19(-3.28%)
May 06, 2005 5.850 5.850 5.650 5.790 1,161,160 -0.02(-0.34%)
May 05, 2005 6.040 6.040 5.710 5.810 1,447,205 -0.08(-1.36%)
May 04, 2005 5.900 6.150 5.820 5.890 2,034,546 +0.06(+1.03%)
May 03, 2005 5.860 5.920 5.750 5.830 1,260,855 -0.03(-0.51%)
May 02, 2005 5.500 5.920 5.440 5.860 2,975,603 +0.35(+6.35%)
Apr 29, 2005 5.650 5.740 5.360 5.510 3,523,350 -0.09(-1.61%)
Apr 28, 2005 5.800 5.980 5.520 5.600 3,750,576 -0.29(-4.92%)
Apr 27, 2005 6.050 6.100 5.850 5.890 2,241,058 -0.15(-2.48%)
Apr 26, 2005 6.120 6.360 6.010 6.040 3,307,742 -0.08(-1.39%)
Apr 25, 2005 6.360 6.490 5.910 6.125 7,295,218 -0.14(-2.31%)
Apr 22, 2005 7.890 7.890 6.120 6.270 17,934,852 -3.64(-36.73%)
Apr 21, 2005 9.400 9.910 9.370 9.910 2,258,200 +0.55(+5.88%)
Apr 20, 2005 9.500 9.690 9.300 9.360 1,524,568 -0.10(-1.06%)
Apr 19, 2005 9.150 9.550 9.150 9.460 906,674 +0.36(+3.96%)
Apr 18, 2005 8.860 9.240 8.790 9.100 1,458,853 +0.20(+2.25%)
Apr 15, 2005 9.220 9.220 8.840 8.900 2,013,572 -0.35(-3.78%)
Apr 14, 2005 9.440 9.520 9.160 9.250 1,345,070 -0.17(-1.80%)
Apr 13, 2005 9.540 9.980 9.370 9.420 2,673,624 -0.13(-1.36%)
Apr 12, 2005 9.490 9.610 9.250 9.550 1,211,787 +0.07(+0.69%)
Apr 11, 2005 9.260 9.490 9.170 9.485 930,436 +0.25(+2.76%)
Apr 08, 2005 9.500 9.519 9.170 9.230 690,131 -0.25(-2.69%)
Apr 07, 2005 9.130 9.540 9.100 9.485 1,566,977 +0.38(+4.23%)
Apr 06, 2005 9.330 9.420 9.070 9.100 1,741,491 -0.09(-0.98%)
Apr 05, 2005 9.270 9.500 9.110 9.190 1,615,334 -0.24(-2.55%)
Apr 04, 2005 9.480 9.550 9.280 9.430 1,080,390 -0.12(-1.26%)
Apr 01, 2005 9.650 9.950 9.260 9.550 2,476,433 -0.01(-0.10%)
Mar 31, 2005 10.00 10.05 9.160 9.560 2,931,062 -0.46(-4.59%)
Mar 30, 2005 9.830 10.06 9.820 10.02 1,675,290 +0.25(+2.56%)
Mar 29, 2005 9.990 10.35 9.730 9.770 2,879,628 -0.20(-2.01%)
Mar 28, 2005 9.750 10.07 9.700 9.970 2,422,622 +0.30(+3.10%)
Mar 24, 2005 9.350 9.800 9.300 9.670 1,940,161 +0.38(+4.09%)
Mar 23, 2005 9.210 9.450 9.060 9.290 1,614,952 +0.01(+0.11%)
Mar 22, 2005 9.250 9.470 9.200 9.280 1,318,316 +0.04(+0.49%)
Mar 21, 2005 9.380 9.430 9.180 9.235 1,426,563 -0.09(-0.91%)
Mar 18, 2005 9.750 9.750 9.130 9.320 2,924,951 -0.37(-3.82%)
Mar 17, 2005 9.980 9.990 9.630 9.690 1,234,044 -0.23(-2.32%)
Mar 16, 2005 9.850 10.08 9.820 9.920 1,013,853 +0.07(+0.71%)
Mar 15, 2005 10.15 10.24 9.800 9.850 1,293,167 -0.29(-2.86%)
Mar 14, 2005 10.70 10.75 9.830 10.14 3,093,813 -0.48(-4.52%)
Mar 11, 2005 10.81 11.00 10.57 10.62 853,284 -0.24(-2.21%)
Mar 10, 2005 11.25 11.34 10.79 10.86 1,253,773 -0.35(-3.12%)
Mar 09, 2005 11.23 11.40 11.13 11.21 1,068,908 -0.06(-0.53%)
Mar 08, 2005 11.29 11.40 10.91 11.27 1,517,275 -0.04(-0.35%)
Mar 07, 2005 11.14 11.53 11.09 11.31 1,228,422 +0.22(+1.98%)
Mar 04, 2005 11.00 11.29 10.92 11.09 1,145,854 +0.17(+1.56%)
Mar 03, 2005 10.90 11.15 10.84 10.92 1,045,894 +0.14(+1.30%)
Mar 02, 2005 10.70 10.90 10.57 10.78 968,665 +0.09(+0.84%)
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.