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

Harmonic Inc (NQ: HLIT )

11.37 +0.02 (+0.13%)
Streaming Delayed Price Updated: 1:14 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, 2005 5.710 5.950 5.670 5.900 1,102,856 +0.23(+4.06%)
Aug 30, 2005 5.600 5.691 5.600 5.670 411,512 +0.05(+0.89%)
Aug 29, 2005 5.620 5.730 5.590 5.620 392,958 -0.04(-0.71%)
Aug 26, 2005 5.710 5.720 5.620 5.660 489,141 -0.01(-0.18%)
Aug 25, 2005 5.570 5.730 5.570 5.670 537,426 +0.07(+1.25%)
Aug 24, 2005 5.470 5.670 5.410 5.600 701,483 +0.09(+1.63%)
Aug 23, 2005 5.540 5.610 5.460 5.510 469,838 -0.07(-1.25%)
Aug 22, 2005 5.410 5.590 5.380 5.580 545,909 +0.22(+4.10%)
Aug 19, 2005 5.400 5.470 5.350 5.360 415,634 -0.06(-1.11%)
Aug 18, 2005 5.460 5.560 5.380 5.420 432,676 -0.08(-1.45%)
Aug 17, 2005 5.510 5.660 5.470 5.500 407,754 -0.01(-0.18%)
Aug 16, 2005 5.710 5.800 5.510 5.510 607,806 -0.20(-3.50%)
Aug 15, 2005 5.400 5.740 5.290 5.710 998,529 +0.34(+6.33%)
Aug 12, 2005 5.390 5.440 5.250 5.370 376,764 -0.06(-1.10%)
Aug 11, 2005 5.350 5.490 5.280 5.430 483,184 +0.07(+1.31%)
Aug 10, 2005 5.360 5.450 5.250 5.360 649,012 +0.00(+0.00%)
Aug 09, 2005 5.360 5.440 5.300 5.360 553,971 -0.02(-0.37%)
Aug 08, 2005 5.440 5.490 5.350 5.380 384,926 +0.02(+0.37%)
Aug 05, 2005 5.440 5.540 5.350 5.360 744,295 -0.11(-2.01%)
Aug 04, 2005 5.550 5.670 5.450 5.470 619,954 -0.15(-2.67%)
Aug 03, 2005 5.570 5.700 5.550 5.620 1,050,919 +0.02(+0.36%)
Aug 02, 2005 5.580 5.740 5.570 5.600 991,868 +0.00(+0.00%)
Aug 01, 2005 5.390 5.630 5.350 5.600 950,055 +0.27(+5.07%)
Jul 29, 2005 5.270 5.500 5.270 5.330 723,668 -0.04(-0.74%)
Jul 28, 2005 5.200 5.400 5.200 5.370 1,369,104 +0.20(+3.87%)
Jul 27, 2005 5.150 5.190 5.120 5.170 541,839 +0.00(+0.00%)
Jul 26, 2005 5.020 5.250 5.020 5.170 687,429 +0.02(+0.39%)
Jul 25, 2005 5.190 5.270 5.110 5.150 967,353 -0.03(-0.58%)
Jul 22, 2005 5.060 5.380 4.990 5.180 1,935,206 -0.08(-1.52%)
Jul 21, 2005 5.320 5.410 5.260 5.260 1,236,675 -0.09(-1.68%)
Jul 20, 2005 5.220 5.410 5.200 5.350 831,562 +0.09(+1.71%)
Jul 19, 2005 5.300 5.390 5.240 5.260 1,004,192 -0.03(-0.57%)
Jul 18, 2005 5.130 5.380 5.120 5.290 1,378,628 +0.09(+1.73%)
Jul 15, 2005 5.100 5.210 5.000 5.200 860,994 +0.14(+2.77%)
Jul 14, 2005 5.190 5.290 5.020 5.060 1,143,690 -0.11(-2.13%)
Jul 13, 2005 5.100 5.230 5.060 5.170 855,708 +0.10(+1.97%)
Jul 12, 2005 5.140 5.250 5.050 5.070 1,266,640 -0.12(-2.31%)
Jul 11, 2005 5.010 5.240 5.000 5.190 1,241,096 +0.16(+3.18%)
Jul 08, 2005 4.940 5.050 4.940 5.030 894,267 +0.04(+0.80%)
Jul 07, 2005 4.880 5.000 4.810 4.990 994,367 +0.06(+1.22%)
Jul 06, 2005 5.010 5.080 4.900 4.930 1,419,644 -0.12(-2.38%)
Jul 05, 2005 4.890 5.100 4.890 5.050 1,514,200 +0.13(+2.64%)
Jul 01, 2005 4.990 5.120 4.850 4.920 2,130,600 +0.09(+1.86%)
Jun 30, 2005 4.300 4.990 4.250 4.830 11,296,613 -0.35(-6.76%)
Jun 29, 2005 5.130 5.240 5.030 5.180 1,985,007 +0.16(+3.19%)
Jun 28, 2005 5.000 5.040 4.950 5.020 2,746,577 +0.08(+1.62%)
Jun 27, 2005 5.220 5.270 4.920 4.940 4,329,028 -0.33(-6.26%)
Jun 24, 2005 5.510 5.580 5.260 5.270 2,084,362 -0.25(-4.53%)
Jun 23, 2005 5.770 5.780 5.490 5.520 1,617,216 -0.22(-3.83%)
Jun 22, 2005 5.840 5.920 5.660 5.740 1,447,177 -0.10(-1.71%)
Jun 21, 2005 5.860 5.950 5.770 5.840 1,544,106 -0.03(-0.51%)
Jun 20, 2005 5.850 5.950 5.840 5.870 830,345 -0.05(-0.84%)
Jun 17, 2005 5.900 5.990 5.850 5.920 1,483,470 +0.00(+0.00%)
Jun 16, 2005 5.740 6.040 5.680 5.920 1,980,696 +0.22(+3.86%)
Jun 15, 2005 5.710 5.750 5.510 5.700 2,129,378 +0.02(+0.35%)
Jun 14, 2005 5.460 5.690 5.430 5.680 1,920,486 +0.23(+4.22%)
Jun 13, 2005 5.560 5.560 5.350 5.450 1,965,837 +0.00(+0.00%)
Jun 10, 2005 5.640 5.710 5.420 5.450 1,586,487 -0.15(-2.68%)
Jun 09, 2005 5.540 5.690 5.360 5.600 2,397,973 +0.09(+1.63%)
Jun 08, 2005 5.790 5.800 5.510 5.510 2,383,822 -0.24(-4.17%)
Jun 07, 2005 5.830 6.170 5.670 5.750 6,199,112 +0.22(+3.98%)
Jun 06, 2005 5.710 5.750 5.400 5.530 2,072,712 -0.20(-3.49%)
Jun 03, 2005 5.980 6.030 5.690 5.730 2,268,270 -0.24(-4.02%)
Jun 02, 2005 6.200 6.220 5.960 5.970 1,729,639 -0.25(-4.02%)
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.