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 (%)
Sep 28, 2007 10.55 10.64 10.38 10.61 1,333,235 +0.03(+0.28%)
Sep 27, 2007 10.67 10.69 10.57 10.58 578,412 -0.03(-0.28%)
Sep 26, 2007 10.64 10.86 10.55 10.61 697,040 +0.04(+0.38%)
Sep 25, 2007 10.31 10.69 10.31 10.57 665,767 +0.22(+2.13%)
Sep 24, 2007 10.58 10.81 10.27 10.35 1,371,629 -0.20(-1.90%)
Sep 21, 2007 10.66 10.69 10.49 10.55 1,089,639 -0.01(-0.09%)
Sep 20, 2007 10.43 10.74 10.43 10.56 645,536 +0.10(+0.96%)
Sep 19, 2007 10.74 10.79 10.40 10.46 1,669,269 -0.18(-1.69%)
Sep 18, 2007 10.26 10.82 10.23 10.64 3,273,582 +0.44(+4.31%)
Sep 17, 2007 10.05 10.29 9.990 10.20 2,485,265 +0.14(+1.39%)
Sep 14, 2007 10.04 10.08 9.990 10.06 990,785 -0.04(-0.40%)
Sep 13, 2007 10.18 10.30 10.05 10.10 1,186,051 -0.02(-0.20%)
Sep 12, 2007 10.38 10.39 10.10 10.12 1,042,521 -0.26(-2.50%)
Sep 11, 2007 9.920 10.41 9.850 10.38 2,078,058 +0.53(+5.38%)
Sep 10, 2007 9.960 10.08 9.580 9.850 1,280,707 -0.09(-0.91%)
Sep 07, 2007 9.750 10.10 9.750 9.940 1,416,069 -0.06(-0.60%)
Sep 06, 2007 10.00 10.18 9.930 10.00 1,134,606 -0.03(-0.30%)
Sep 05, 2007 10.26 10.38 10.02 10.03 1,944,435 -0.30(-2.90%)
Sep 04, 2007 9.930 10.48 9.930 10.33 3,128,002 +0.36(+3.61%)
Aug 31, 2007 9.290 10.08 9.280 9.970 2,627,373 +0.75(+8.13%)
Aug 30, 2007 8.510 9.270 8.510 9.220 2,335,734 +0.63(+7.33%)
Aug 29, 2007 8.380 8.610 8.350 8.590 756,233 +0.24(+2.87%)
Aug 28, 2007 8.670 8.750 8.350 8.350 847,596 -0.41(-4.68%)
Aug 27, 2007 8.910 8.910 8.680 8.760 807,399 -0.16(-1.79%)
Aug 24, 2007 8.590 8.950 8.510 8.920 913,998 +0.37(+4.33%)
Aug 23, 2007 8.710 8.710 8.450 8.550 912,117 -0.11(-1.27%)
Aug 22, 2007 8.660 8.780 8.580 8.660 1,357,002 +0.06(+0.70%)
Aug 21, 2007 8.530 8.730 8.520 8.600 1,076,608 +0.01(+0.12%)
Aug 20, 2007 8.450 8.610 8.340 8.590 1,366,017 +0.11(+1.30%)
Aug 17, 2007 8.500 8.550 8.240 8.480 2,542,013 +0.36(+4.43%)
Aug 16, 2007 8.010 8.160 7.900 8.120 3,070,285 +0.07(+0.87%)
Aug 15, 2007 8.530 8.570 8.030 8.050 1,839,459 -0.53(-6.18%)
Aug 14, 2007 8.730 8.827 8.560 8.580 965,741 -0.19(-2.17%)
Aug 13, 2007 8.630 8.790 8.560 8.770 1,995,826 +0.19(+2.21%)
Aug 10, 2007 8.490 8.600 8.200 8.580 1,959,044 +0.17(+2.02%)
Aug 09, 2007 8.300 8.500 8.120 8.410 2,426,975 +0.07(+0.84%)
Aug 08, 2007 8.230 8.550 8.160 8.340 2,747,305 +0.29(+3.60%)
Aug 07, 2007 8.000 8.230 7.760 8.050 2,894,457 -0.07(-0.86%)
Aug 06, 2007 8.530 8.700 8.020 8.120 3,726,421 -0.39(-4.58%)
Aug 03, 2007 8.550 9.020 8.470 8.510 1,946,535 -0.38(-4.27%)
Aug 02, 2007 8.980 9.080 8.830 8.890 1,380,270 -0.05(-0.56%)
Aug 01, 2007 8.880 9.000 8.720 8.940 1,980,406 +0.07(+0.79%)
Jul 31, 2007 9.180 9.260 8.800 8.870 2,052,366 -0.30(-3.27%)
Jul 30, 2007 9.170 9.360 9.040 9.170 2,411,712 +0.01(+0.11%)
Jul 27, 2007 9.430 9.720 9.140 9.160 2,726,166 -0.28(-2.97%)
Jul 26, 2007 9.530 9.700 8.980 9.440 6,921,672 +0.28(+3.06%)
Jul 25, 2007 9.450 9.530 8.850 9.160 3,201,335 -0.12(-1.29%)
Jul 24, 2007 9.470 9.610 9.130 9.280 2,325,139 -0.23(-2.42%)
Jul 23, 2007 9.460 9.650 9.460 9.510 1,456,570 +0.05(+0.53%)
Jul 20, 2007 9.420 9.530 9.380 9.460 1,397,568 +0.01(+0.11%)
Jul 19, 2007 9.250 9.450 9.250 9.450 1,346,353 +0.29(+3.17%)
Jul 18, 2007 9.130 9.190 9.020 9.160 1,101,242 +0.00(+0.00%)
Jul 17, 2007 9.130 9.260 9.130 9.160 1,294,225 +0.03(+0.33%)
Jul 16, 2007 9.300 9.340 9.040 9.130 2,153,470 -0.17(-1.83%)
Jul 13, 2007 9.250 9.460 9.220 9.300 1,248,284 +0.03(+0.32%)
Jul 12, 2007 9.100 9.376 9.060 9.270 2,341,203 +0.22(+2.43%)
Jul 11, 2007 8.980 9.110 8.950 9.050 967,831 +0.05(+0.56%)
Jul 10, 2007 9.120 9.130 8.950 9.000 1,218,164 -0.14(-1.53%)
Jul 09, 2007 8.930 9.170 8.850 9.140 1,720,258 +0.19(+2.12%)
Jul 06, 2007 8.820 9.010 8.810 8.950 1,503,079 +0.11(+1.24%)
Jul 05, 2007 8.860 8.920 8.690 8.840 1,113,670 -0.04(-0.45%)
Jul 03, 2007 8.840 8.960 8.800 8.880 508,656 -0.04(-0.45%)
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.