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 (%)
Jun 29, 2007 8.520 8.980 8.510 8.870 2,684,424 +0.40(+4.72%)
Jun 28, 2007 8.400 8.610 8.380 8.470 593,129 +0.09(+1.07%)
Jun 27, 2007 8.250 8.410 8.180 8.380 1,017,286 +0.09(+1.09%)
Jun 26, 2007 8.500 8.560 8.250 8.290 1,561,469 -0.19(-2.24%)
Jun 25, 2007 8.550 8.650 8.430 8.480 1,070,299 -0.08(-0.93%)
Jun 22, 2007 8.650 8.720 8.490 8.560 1,742,013 -0.10(-1.15%)
Jun 21, 2007 8.570 8.760 8.520 8.660 1,443,757 +0.08(+0.93%)
Jun 20, 2007 8.420 8.740 8.420 8.580 2,476,300 +0.18(+2.14%)
Jun 19, 2007 8.250 8.430 8.250 8.400 1,238,700 +0.09(+1.08%)
Jun 18, 2007 8.500 8.550 8.310 8.310 1,064,700 -0.19(-2.24%)
Jun 15, 2007 8.530 8.550 8.380 8.500 2,016,800 +0.10(+1.19%)
Jun 14, 2007 8.150 8.479 8.140 8.400 1,556,100 +0.23(+2.82%)
Jun 13, 2007 8.280 8.320 8.110 8.170 2,220,200 -0.07(-0.85%)
Jun 12, 2007 8.400 8.460 8.210 8.240 1,577,500 -0.25(-2.94%)
Jun 11, 2007 8.640 8.640 8.410 8.490 1,843,928 -0.16(-1.85%)
Jun 08, 2007 8.590 8.770 8.500 8.650 1,330,829 +0.16(+1.88%)
Jun 07, 2007 8.640 8.710 8.450 8.490 1,335,814 -0.23(-2.64%)
Jun 06, 2007 8.610 8.750 8.460 8.720 1,611,903 +0.08(+0.93%)
Jun 05, 2007 8.790 8.820 8.550 8.640 2,115,229 -0.16(-1.82%)
Jun 04, 2007 8.900 8.900 8.740 8.800 1,834,601 -0.12(-1.35%)
Jun 01, 2007 9.150 9.190 8.850 8.920 1,957,931 -0.18(-1.98%)
May 31, 2007 9.000 9.140 8.910 9.100 1,704,309 +0.10(+1.11%)
May 30, 2007 8.880 9.020 8.760 9.000 1,721,719 +0.05(+0.56%)
May 29, 2007 8.920 9.020 8.800 8.950 965,417 +0.01(+0.11%)
May 25, 2007 8.790 9.000 8.780 8.940 953,703 +0.17(+1.94%)
May 24, 2007 9.000 9.090 8.750 8.770 1,207,838 -0.14(-1.57%)
May 23, 2007 9.010 9.200 8.880 8.910 1,234,549 -0.09(-1.00%)
May 22, 2007 8.910 9.070 8.840 9.000 1,473,061 +0.08(+0.90%)
May 21, 2007 8.760 9.040 8.710 8.920 1,587,654 +0.13(+1.48%)
May 18, 2007 8.720 8.800 8.500 8.790 2,240,715 +0.07(+0.80%)
May 17, 2007 8.510 8.770 8.450 8.720 2,216,902 +0.22(+2.59%)
May 16, 2007 8.610 8.610 8.420 8.500 1,232,552 +0.22(+2.66%)
May 15, 2007 8.450 8.520 8.200 8.280 1,721,147 -0.18(-2.13%)
May 14, 2007 8.650 8.750 8.330 8.460 2,501,904 -0.22(-2.53%)
May 11, 2007 8.660 8.760 8.550 8.680 1,428,388 +0.01(+0.12%)
May 10, 2007 8.990 9.050 8.620 8.670 2,406,624 -0.40(-4.41%)
May 09, 2007 8.720 9.080 8.690 9.070 1,567,090 +0.16(+1.80%)
May 08, 2007 8.830 8.910 8.700 8.910 1,287,156 +0.05(+0.56%)
May 07, 2007 8.870 8.890 8.690 8.860 1,593,070 -0.01(-0.11%)
May 04, 2007 8.750 8.870 8.550 8.870 2,362,791 +0.15(+1.72%)
May 03, 2007 8.750 8.970 8.660 8.720 2,707,635 +0.24(+2.83%)
May 02, 2007 8.180 8.510 8.170 8.480 2,192,679 +0.28(+3.41%)
May 01, 2007 8.360 8.380 7.940 8.200 3,869,074 -0.07(-0.85%)
Apr 30, 2007 8.580 8.580 8.150 8.270 3,815,800 -0.31(-3.61%)
Apr 27, 2007 8.800 8.880 8.530 8.580 3,535,912 -0.28(-3.16%)
Apr 26, 2007 9.840 9.890 8.370 8.860 8,773,768 -1.43(-13.90%)
Apr 25, 2007 10.25 10.36 10.05 10.29 1,492,772 +0.12(+1.18%)
Apr 24, 2007 10.23 10.29 9.980 10.17 1,230,793 -0.02(-0.20%)
Apr 23, 2007 10.34 10.49 9.980 10.19 1,588,333 -0.15(-1.45%)
Apr 20, 2007 10.58 10.72 10.25 10.34 995,417 -0.10(-0.96%)
Apr 19, 2007 10.42 10.54 10.35 10.44 671,528 -0.11(-1.04%)
Apr 18, 2007 10.62 10.75 10.46 10.55 837,444 -0.15(-1.40%)
Apr 17, 2007 10.95 11.18 10.68 10.70 1,223,324 -0.17(-1.56%)
Apr 16, 2007 10.71 11.02 10.67 10.87 1,226,419 +0.17(+1.59%)
Apr 13, 2007 10.39 10.74 10.33 10.70 1,152,711 +0.34(+3.28%)
Apr 12, 2007 10.41 10.51 10.21 10.36 943,315 -0.06(-0.58%)
Apr 11, 2007 10.56 10.56 10.27 10.42 1,149,099 -0.11(-1.04%)
Apr 10, 2007 10.54 10.70 10.40 10.53 678,796 +0.01(+0.10%)
Apr 09, 2007 10.85 10.85 10.51 10.52 943,742 -0.23(-2.14%)
Apr 05, 2007 10.38 10.86 10.23 10.75 1,978,333 +0.42(+4.07%)
Apr 04, 2007 10.31 10.47 10.12 10.33 1,684,414 +0.03(+0.29%)
Apr 03, 2007 9.900 10.32 9.750 10.30 2,246,111 +0.48(+4.89%)
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.