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 (%)
Jul 29, 2011 5.360 5.460 5.275 5.430 2,016,244 -0.01(-0.18%)
Jul 28, 2011 5.800 5.910 5.410 5.440 3,555,687 -0.36(-6.21%)
Jul 27, 2011 6.100 6.240 5.800 5.800 1,401,071 -0.37(-6.00%)
Jul 26, 2011 6.050 6.170 6.010 6.170 1,598,367 +0.14(+2.32%)
Jul 25, 2011 6.110 6.200 6.000 6.030 1,540,246 -0.17(-2.74%)
Jul 22, 2011 6.149 6.480 5.910 6.200 2,623,868 -0.26(-4.02%)
Jul 21, 2011 6.970 7.060 6.350 6.460 5,425,636 -0.60(-8.50%)
Jul 20, 2011 7.050 7.120 6.810 7.060 456,902 -0.02(-0.28%)
Jul 19, 2011 6.880 7.080 6.730 7.080 488,015 +0.25(+3.66%)
Jul 18, 2011 6.790 6.860 6.700 6.830 662,539 -0.01(-0.15%)
Jul 15, 2011 6.710 6.950 6.670 6.840 691,026 +0.15(+2.24%)
Jul 14, 2011 6.850 6.940 6.660 6.690 797,640 -0.16(-2.34%)
Jul 13, 2011 6.900 7.000 6.830 6.850 507,109 -0.02(-0.29%)
Jul 12, 2011 6.850 6.940 6.820 6.870 725,841 +0.01(+0.15%)
Jul 11, 2011 6.990 7.040 6.850 6.860 749,994 -0.24(-3.38%)
Jul 08, 2011 7.160 7.239 7.040 7.100 526,493 -0.15(-2.07%)
Jul 07, 2011 7.180 7.300 7.130 7.250 906,960 +0.12(+1.68%)
Jul 06, 2011 7.190 7.230 7.060 7.130 843,988 -0.10(-1.38%)
Jul 05, 2011 7.400 7.450 7.210 7.230 737,295 -0.23(-3.08%)
Jul 01, 2011 7.250 7.490 7.120 7.460 687,564 +0.23(+3.18%)
Jun 30, 2011 7.150 7.260 7.090 7.230 682,135 +0.07(+0.98%)
Jun 29, 2011 7.170 7.190 7.070 7.160 343,891 +0.01(+0.14%)
Jun 28, 2011 7.110 7.220 7.030 7.150 497,849 +0.09(+1.27%)
Jun 27, 2011 7.070 7.130 6.950 7.060 749,851 +0.00(+0.00%)
Jun 24, 2011 7.280 7.320 7.057 7.060 910,637 -0.21(-2.89%)
Jun 23, 2011 7.050 7.280 6.860 7.270 1,220,858 +0.17(+2.39%)
Jun 22, 2011 7.100 7.240 7.080 7.100 698,581 -0.05(-0.70%)
Jun 21, 2011 6.920 7.190 6.900 7.150 1,173,685 +0.25(+3.62%)
Jun 20, 2011 6.930 7.000 6.820 6.900 1,045,580 -0.03(-0.50%)
Jun 17, 2011 7.010 7.120 6.880 6.935 1,319,292 -0.04(-0.50%)
Jun 16, 2011 6.820 6.990 6.750 6.970 1,236,847 +0.14(+2.05%)
Jun 15, 2011 6.840 6.885 6.760 6.830 990,756 -0.08(-1.16%)
Jun 14, 2011 6.840 6.940 6.770 6.910 898,108 +0.13(+1.92%)
Jun 13, 2011 6.720 6.890 6.640 6.780 896,062 +0.07(+1.04%)
Jun 10, 2011 6.900 7.020 6.660 6.710 1,101,675 -0.20(-2.89%)
Jun 09, 2011 6.970 7.050 6.910 6.910 844,621 -0.04(-0.58%)
Jun 08, 2011 7.080 7.130 6.910 6.950 1,250,573 -0.17(-2.39%)
Jun 07, 2011 7.130 7.250 7.060 7.120 587,780 +0.03(+0.42%)
Jun 06, 2011 7.240 7.280 7.075 7.090 838,628 -0.19(-2.61%)
Jun 03, 2011 7.390 7.530 7.250 7.280 1,053,229 -0.15(-2.02%)
May 24, 2011 7.500 7.570 7.390 7.430 2,297,111 -0.04(-0.54%)
May 23, 2011 7.500 7.540 7.330 7.470 1,982,219 -0.09(-1.19%)
May 20, 2011 7.620 7.730 7.520 7.560 828,293 -0.10(-1.31%)
May 19, 2011 7.740 7.820 7.530 7.660 672,786 -0.03(-0.39%)
May 18, 2011 7.550 7.740 7.520 7.690 608,045 +0.14(+1.85%)
May 17, 2011 7.450 7.620 7.250 7.550 1,083,387 +0.06(+0.80%)
May 16, 2011 7.770 7.880 7.490 7.490 1,053,660 -0.20(-2.60%)
May 13, 2011 7.770 7.820 7.630 7.690 1,530,207 -0.08(-1.03%)
May 12, 2011 7.740 7.830 7.620 7.770 929,209 -0.03(-0.38%)
May 11, 2011 7.900 8.080 7.740 7.800 1,057,921 -0.12(-1.52%)
May 10, 2011 7.820 8.030 7.820 7.920 996,354 +0.11(+1.41%)
May 09, 2011 7.760 7.900 7.740 7.810 934,280 +0.02(+0.26%)
May 06, 2011 7.960 8.040 7.760 7.790 844,902 -0.08(-0.95%)
May 05, 2011 7.850 8.130 7.850 7.865 1,134,710 +0.04(+0.45%)
May 04, 2011 7.920 7.920 7.670 7.830 1,292,164 -0.10(-1.26%)
May 03, 2011 8.030 8.170 7.660 7.930 1,951,310 -0.15(-1.86%)
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.