Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harmonic Inc (NQ: HLIT )

9.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2011 9.240 9.400 9.191 9.380 520,848 +0.08(+0.86%)
Mar 30, 2011 9.295 9.310 9.090 9.300 570,105 +0.16(+1.75%)
Mar 29, 2011 8.850 9.150 8.780 9.140 566,548 +0.27(+3.04%)
Mar 28, 2011 8.960 9.170 8.830 8.870 626,843 -0.11(-1.22%)
Mar 25, 2011 8.970 9.190 8.890 8.980 965,849 +0.02(+0.22%)
Mar 24, 2011 8.760 8.970 8.650 8.960 737,049 +0.29(+3.34%)
Mar 23, 2011 8.460 8.705 8.420 8.670 614,048 +0.17(+2.00%)
Mar 22, 2011 8.650 8.660 8.440 8.500 464,109 -0.15(-1.76%)
Mar 21, 2011 8.660 8.750 8.510 8.652 528,096 +0.17(+2.03%)
Mar 18, 2011 8.520 8.550 8.280 8.480 1,097,411 +0.06(+0.71%)
Mar 17, 2011 8.610 8.790 8.420 8.420 645,009 -0.09(-1.06%)
Mar 16, 2011 8.680 8.780 8.400 8.510 1,060,841 -0.22(-2.52%)
Mar 15, 2011 8.480 8.800 8.250 8.730 719,103 -0.06(-0.68%)
Mar 14, 2011 8.720 8.840 8.640 8.790 867,693 -0.05(-0.57%)
Mar 11, 2011 9.030 9.170 8.630 8.840 1,563,496 -0.26(-2.86%)
Mar 10, 2011 9.330 9.370 9.040 9.100 1,265,522 -0.39(-4.11%)
Mar 09, 2011 9.470 9.510 9.280 9.490 1,146,257 -0.08(-0.84%)
Mar 08, 2011 9.470 9.640 9.300 9.570 744,180 +0.09(+0.95%)
Mar 07, 2011 9.410 9.550 9.250 9.480 1,727,286 -0.21(-2.17%)
Mar 04, 2011 9.710 9.710 9.550 9.690 720,723 -0.05(-0.51%)
Mar 03, 2011 9.670 9.800 9.640 9.740 1,248,405 +0.16(+1.67%)
Mar 02, 2011 9.430 9.630 9.260 9.580 841,214 +0.12(+1.27%)
Mar 01, 2011 9.630 9.649 9.350 9.460 1,258,976 -0.15(-1.56%)
Feb 28, 2011 9.690 9.790 9.430 9.610 1,498,561 +0.01(+0.10%)
Feb 25, 2011 9.500 9.680 9.470 9.600 606,391 +0.16(+1.69%)
Feb 24, 2011 9.070 9.450 9.000 9.440 1,037,685 +0.36(+3.96%)
Feb 23, 2011 9.260 9.270 8.910 9.080 1,113,634 -0.20(-2.16%)
Feb 22, 2011 9.430 9.510 9.180 9.280 923,546 -0.28(-2.88%)
Feb 18, 2011 9.750 9.750 9.410 9.555 979,141 -0.13(-1.39%)
Feb 17, 2011 9.690 9.750 9.500 9.690 529,671 -0.05(-0.51%)
Feb 16, 2011 9.570 9.820 9.540 9.740 968,002 +0.11(+1.14%)
Feb 15, 2011 9.900 10.00 9.620 9.630 1,298,651 -0.34(-3.41%)
Feb 14, 2011 9.840 10.00 9.820 9.970 1,129,226 +0.19(+1.94%)
Feb 11, 2011 9.500 9.940 9.410 9.780 1,408,378 +0.26(+2.73%)
Feb 10, 2011 9.330 9.550 9.240 9.520 775,336 +0.04(+0.42%)
Feb 09, 2011 9.420 9.600 9.335 9.480 1,168,034 +0.03(+0.32%)
Feb 08, 2011 9.500 9.500 9.230 9.450 1,639,826 -0.11(-1.15%)
Feb 07, 2011 9.750 10.05 9.440 9.560 2,521,375 -0.28(-2.85%)
Feb 04, 2011 8.850 9.870 8.800 9.840 5,889,588 +1.24(+14.42%)
Feb 03, 2011 8.370 8.670 8.160 8.600 1,770,280 +0.24(+2.87%)
Feb 02, 2011 8.720 8.720 8.350 8.360 1,161,313 -0.40(-4.57%)
Feb 01, 2011 8.490 8.780 8.430 8.760 2,172,939 +0.32(+3.79%)
Jan 31, 2011 8.190 8.510 8.110 8.440 1,761,193 +0.29(+3.56%)
Jan 28, 2011 8.390 8.460 8.100 8.150 1,077,109 -0.23(-2.74%)
Jan 27, 2011 8.440 8.450 8.250 8.380 746,796 -0.05(-0.59%)
Jan 26, 2011 8.230 8.520 8.120 8.430 1,631,228 +0.25(+3.06%)
Jan 25, 2011 7.860 8.190 7.850 8.180 1,059,820 +0.24(+3.02%)
Jan 24, 2011 7.930 7.960 7.795 7.940 583,127 -0.01(-0.09%)
Jan 21, 2011 8.020 8.070 7.780 7.947 818,484 -0.01(-0.16%)
Jan 20, 2011 7.990 8.090 7.850 7.960 850,658 -0.09(-1.12%)
Jan 19, 2011 8.300 8.300 8.040 8.050 775,747 -0.25(-3.01%)
Jan 18, 2011 8.340 8.410 8.212 8.300 614,434 -0.11(-1.31%)
Jan 14, 2011 8.330 8.450 8.210 8.410 717,660 +0.09(+1.08%)
Jan 13, 2011 8.410 8.430 8.150 8.320 1,193,400 -0.12(-1.42%)
Jan 12, 2011 8.440 8.605 8.360 8.440 1,435,448 +0.06(+0.72%)
Jan 11, 2011 8.450 8.540 8.230 8.380 1,175,365 -0.07(-0.83%)
Jan 10, 2011 8.430 8.460 8.290 8.450 1,153,333 -0.05(-0.59%)
Jan 07, 2011 8.590 8.640 8.280 8.500 929,388 -0.03(-0.35%)
Jan 06, 2011 8.600 8.650 8.460 8.530 1,253,767 -0.06(-0.70%)
Jan 05, 2011 8.480 8.650 8.310 8.590 983,892 +0.07(+0.82%)
Jan 04, 2011 8.690 8.690 8.280 8.520 1,130,564 -0.19(-2.18%)
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.