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 (%)
Jan 31, 2007 8.860 9.110 8.750 9.050 3,102,160 +0.10(+1.12%)
Jan 30, 2007 9.000 9.020 8.820 8.950 953,499 -0.04(-0.44%)
Jan 29, 2007 8.810 9.100 8.800 8.990 1,246,738 +0.12(+1.35%)
Jan 26, 2007 8.620 8.920 8.330 8.870 1,184,632 +0.28(+3.26%)
Jan 25, 2007 8.850 8.910 8.460 8.590 997,626 -0.27(-3.05%)
Jan 24, 2007 8.720 8.980 8.690 8.860 895,279 +0.18(+2.07%)
Jan 23, 2007 8.270 8.900 8.230 8.680 2,003,424 +0.37(+4.45%)
Jan 22, 2007 8.190 8.350 8.060 8.310 814,039 +0.13(+1.59%)
Jan 19, 2007 8.100 8.265 8.080 8.180 739,657 +0.04(+0.49%)
Jan 18, 2007 8.280 8.320 8.060 8.140 765,662 -0.03(-0.37%)
Jan 17, 2007 8.290 8.350 8.140 8.170 691,307 -0.14(-1.68%)
Jan 16, 2007 8.420 8.440 8.260 8.310 1,135,255 -0.04(-0.48%)
Jan 12, 2007 8.250 8.460 8.150 8.350 1,981,898 +0.19(+2.33%)
Jan 11, 2007 7.520 8.180 7.480 8.160 2,435,127 +0.81(+11.02%)
Jan 10, 2007 7.110 7.370 7.110 7.350 700,466 +0.18(+2.51%)
Jan 09, 2007 7.210 7.320 7.040 7.170 879,033 -0.02(-0.28%)
Jan 08, 2007 7.290 7.290 7.160 7.190 582,151 -0.09(-1.24%)
Jan 05, 2007 7.450 7.450 7.240 7.280 776,659 -0.20(-2.67%)
Jan 04, 2007 7.220 7.510 7.200 7.480 623,230 +0.20(+2.75%)
Jan 03, 2007 7.340 7.480 7.070 7.280 1,328,279 +0.01(+0.14%)
Dec 29, 2006 7.110 7.370 7.110 7.270 1,105,762 +0.13(+1.82%)
Dec 28, 2006 7.200 7.300 7.050 7.140 1,145,552 -0.16(-2.19%)
Dec 27, 2006 7.170 7.340 7.150 7.300 513,331 +0.12(+1.67%)
Dec 26, 2006 7.160 7.300 7.060 7.180 709,202 -0.01(-0.14%)
Dec 22, 2006 7.460 7.530 7.100 7.190 962,445 -0.32(-4.26%)
Dec 21, 2006 7.140 7.530 7.140 7.510 1,209,992 +0.35(+4.89%)
Dec 20, 2006 7.300 7.560 7.140 7.160 1,115,370 -0.16(-2.19%)
Dec 19, 2006 7.410 7.450 7.280 7.320 887,702 -0.13(-1.74%)
Dec 18, 2006 7.600 7.740 7.410 7.450 654,589 -0.15(-1.97%)
Dec 15, 2006 7.440 7.720 7.430 7.600 1,267,891 +0.17(+2.29%)
Dec 14, 2006 7.550 7.620 7.430 7.430 1,009,249 -0.14(-1.85%)
Dec 13, 2006 7.640 7.660 7.550 7.570 486,047 -0.01(-0.13%)
Dec 12, 2006 7.710 7.780 7.540 7.580 595,573 -0.10(-1.30%)
Dec 11, 2006 7.580 7.790 7.580 7.680 593,081 +0.07(+0.92%)
Dec 08, 2006 7.660 7.780 7.510 7.610 889,544 -0.10(-1.30%)
Dec 07, 2006 7.780 7.850 7.640 7.710 616,998 -0.02(-0.26%)
Dec 06, 2006 7.800 7.830 7.680 7.730 631,123 -0.05(-0.64%)
Dec 05, 2006 7.760 7.930 7.740 7.780 995,341 +0.02(+0.26%)
Dec 04, 2006 7.700 7.810 7.670 7.760 1,327,598 +0.06(+0.78%)
Dec 01, 2006 7.950 7.970 7.660 7.700 1,269,348 -0.23(-2.90%)
Nov 30, 2006 8.140 8.140 7.850 7.930 1,117,300 -0.18(-2.22%)
Nov 29, 2006 7.880 8.170 7.870 8.110 1,203,366 +0.32(+4.11%)
Nov 28, 2006 7.800 7.860 7.660 7.790 1,003,323 -0.06(-0.76%)
Nov 27, 2006 8.270 8.270 7.820 7.850 1,333,875 -0.50(-5.99%)
Nov 24, 2006 8.130 8.390 8.060 8.350 289,671 +0.18(+2.20%)
Nov 22, 2006 8.150 8.320 8.120 8.170 459,452 -0.06(-0.73%)
Nov 21, 2006 8.140 8.260 8.010 8.230 929,592 +0.11(+1.35%)
Nov 20, 2006 8.310 8.320 8.110 8.120 830,309 -0.23(-2.75%)
Nov 17, 2006 8.320 8.360 8.160 8.350 717,975 +0.00(+0.00%)
Nov 16, 2006 8.430 8.550 8.340 8.350 874,041 -0.05(-0.60%)
Nov 15, 2006 8.590 8.660 8.300 8.400 1,183,294 -0.16(-1.87%)
Nov 14, 2006 8.310 8.600 8.250 8.560 830,128 +0.22(+2.64%)
Nov 13, 2006 8.170 8.380 8.130 8.340 646,524 +0.14(+1.71%)
Nov 10, 2006 8.170 8.290 8.110 8.200 590,568 +0.01(+0.12%)
Nov 09, 2006 8.360 8.490 8.120 8.190 910,602 -0.06(-0.73%)
Nov 08, 2006 8.310 8.320 8.050 8.250 1,409,669 -0.07(-0.84%)
Nov 07, 2006 8.427 8.670 8.310 8.320 1,705,323 -0.06(-0.72%)
Nov 06, 2006 8.310 8.500 8.290 8.380 1,309,133 +0.08(+0.96%)
Nov 03, 2006 7.790 8.370 7.790 8.300 1,685,873 +0.52(+6.68%)
Nov 02, 2006 7.900 7.990 7.750 7.780 786,209 -0.18(-2.26%)
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.