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 (%)
Dec 31, 2008 5.330 5.700 5.200 5.610 1,590,337 +0.30(+5.65%)
Dec 30, 2008 5.250 5.340 5.200 5.310 1,207,849 +0.13(+2.51%)
Dec 29, 2008 5.740 5.740 5.140 5.180 998,932 -0.62(-10.69%)
Dec 26, 2008 5.880 5.890 5.560 5.800 269,787 -0.08(-1.36%)
Dec 24, 2008 5.610 5.910 5.560 5.880 192,180 +0.29(+5.19%)
Dec 23, 2008 5.740 5.890 5.470 5.590 658,435 -0.10(-1.76%)
Dec 22, 2008 5.860 5.860 5.490 5.690 457,232 -0.17(-2.90%)
Dec 19, 2008 5.740 5.900 5.460 5.860 1,194,076 +0.31(+5.59%)
Dec 18, 2008 5.850 5.880 5.460 5.550 828,125 -0.26(-4.48%)
Dec 17, 2008 5.760 5.850 5.580 5.810 1,182,152 +0.00(+0.00%)
Dec 16, 2008 5.460 5.830 5.380 5.810 940,300 +0.43(+7.99%)
Dec 15, 2008 5.640 5.720 5.190 5.380 848,837 -0.22(-3.93%)
Dec 12, 2008 5.020 5.600 5.020 5.600 1,023,349 +0.47(+9.16%)
Dec 11, 2008 5.180 5.280 5.020 5.130 933,690 -0.07(-1.35%)
Dec 10, 2008 5.020 5.330 5.020 5.200 459,324 +0.23(+4.63%)
Dec 09, 2008 5.120 5.350 4.900 4.970 704,902 -0.22(-4.24%)
Dec 08, 2008 4.840 5.230 4.840 5.190 812,702 +0.45(+9.49%)
Dec 05, 2008 4.330 4.750 4.180 4.740 680,687 +0.35(+7.97%)
Dec 04, 2008 4.670 4.760 4.300 4.390 634,955 -0.35(-7.38%)
Dec 03, 2008 4.528 4.830 4.310 4.740 610,192 +0.18(+3.95%)
Dec 02, 2008 4.440 4.610 4.360 4.560 1,338,578 +0.23(+5.31%)
Dec 01, 2008 4.970 4.990 4.323 4.330 976,111 -0.82(-15.92%)
Nov 28, 2008 5.100 5.260 4.960 5.150 251,119 -0.02(-0.39%)
Nov 26, 2008 4.680 5.180 4.560 5.170 660,232 +0.38(+7.93%)
Nov 25, 2008 4.800 4.800 4.520 4.790 865,205 +0.01(+0.21%)
Nov 24, 2008 4.530 4.850 4.400 4.780 971,780 +0.32(+7.17%)
Nov 21, 2008 3.990 4.470 3.760 4.460 2,290,772 +0.55(+14.07%)
Nov 20, 2008 4.330 4.380 3.900 3.910 1,393,567 -0.43(-9.91%)
Nov 19, 2008 4.490 4.630 4.340 4.340 783,858 -0.14(-3.13%)
Nov 18, 2008 4.660 4.720 4.350 4.480 1,101,274 -0.14(-3.03%)
Nov 17, 2008 4.810 4.960 4.620 4.620 999,311 -0.21(-4.35%)
Nov 14, 2008 5.200 5.200 4.800 4.830 1,067,206 -0.49(-9.21%)
Nov 13, 2008 4.910 5.320 4.690 5.320 1,441,786 +0.40(+8.13%)
Nov 12, 2008 5.260 5.370 4.910 4.920 1,044,968 -0.35(-6.64%)
Nov 11, 2008 5.540 5.540 5.120 5.270 1,265,448 -0.25(-4.53%)
Nov 10, 2008 6.200 6.200 5.460 5.520 1,594,459 -0.57(-9.36%)
Nov 07, 2008 6.020 6.170 5.950 6.090 719,748 +0.16(+2.70%)
Nov 06, 2008 6.320 6.340 5.900 5.930 1,025,140 -0.42(-6.61%)
Nov 05, 2008 6.840 6.900 6.300 6.350 924,407 -0.56(-8.10%)
Nov 04, 2008 7.020 7.170 6.790 6.910 1,127,117 -0.04(-0.58%)
Nov 03, 2008 7.080 7.360 6.860 6.950 1,081,215 -0.16(-2.25%)
Oct 31, 2008 6.890 7.180 6.730 7.110 1,261,833 +0.13(+1.86%)
Oct 30, 2008 7.020 7.200 6.780 6.980 908,034 +0.09(+1.31%)
Oct 29, 2008 7.080 7.120 6.810 6.890 1,685,756 -0.17(-2.41%)
Oct 28, 2008 7.090 7.150 6.320 7.060 2,152,101 +0.79(+12.60%)
Oct 27, 2008 6.930 7.150 6.260 6.270 2,871,208 -0.93(-12.92%)
Oct 24, 2008 6.620 7.420 6.500 7.200 1,265,820 -0.03(-0.41%)
Oct 23, 2008 7.640 7.860 7.030 7.230 1,618,613 -0.40(-5.24%)
Oct 22, 2008 7.890 8.250 7.500 7.630 1,101,889 -0.54(-6.61%)
Oct 21, 2008 8.290 8.370 8.140 8.170 645,100 -0.31(-3.66%)
Oct 20, 2008 8.170 8.500 8.110 8.480 1,331,162 +0.36(+4.43%)
Oct 17, 2008 7.980 8.430 7.910 8.120 1,707,602 -0.08(-0.98%)
Oct 16, 2008 7.760 8.250 7.490 8.200 2,704,690 +0.47(+6.08%)
Oct 15, 2008 8.100 8.230 7.690 7.730 1,120,608 -0.45(-5.50%)
Oct 14, 2008 8.360 8.410 7.970 8.180 1,495,567 -0.07(-0.85%)
Oct 13, 2008 7.450 8.270 7.450 8.250 1,154,095 +1.02(+14.11%)
Oct 10, 2008 7.080 7.520 6.640 7.230 2,584,367 -0.16(-2.17%)
Oct 09, 2008 7.850 8.150 7.320 7.390 1,393,954 -0.37(-4.77%)
Oct 08, 2008 7.640 8.150 7.560 7.760 1,600,625 -0.11(-1.40%)
Oct 07, 2008 8.270 8.310 7.790 7.870 1,678,348 -0.22(-2.72%)
Oct 06, 2008 7.790 8.200 7.620 8.090 2,182,699 -0.40(-4.71%)
Oct 03, 2008 8.530 8.889 8.340 8.490 1,291,006 +0.01(+0.12%)
Oct 02, 2008 8.640 8.720 8.340 8.480 1,014,177 -0.22(-2.53%)
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.