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, 2012 4.950 5.090 4.900 5.080 533,833 +0.12(+2.42%)
Dec 28, 2012 4.920 4.970 4.845 4.960 443,686 -0.01(-0.20%)
Dec 27, 2012 4.960 4.970 4.800 4.970 371,818 +0.00(+0.00%)
Dec 26, 2012 4.990 5.050 4.890 4.970 287,597 -0.02(-0.40%)
Dec 24, 2012 4.960 4.990 4.870 4.990 132,072 +0.02(+0.40%)
Dec 21, 2012 5.030 5.030 4.896 4.970 1,236,857 -0.11(-2.17%)
Dec 20, 2012 5.050 5.100 4.620 5.080 589,893 +0.03(+0.59%)
Dec 19, 2012 4.980 5.100 4.940 5.050 587,952 +0.07(+1.41%)
Dec 18, 2012 4.920 4.990 4.850 4.980 442,436 +0.06(+1.22%)
Dec 17, 2012 4.840 4.930 4.770 4.920 403,279 +0.11(+2.29%)
Dec 14, 2012 4.800 4.960 4.760 4.810 504,351 -0.03(-0.62%)
Dec 13, 2012 4.810 4.910 4.770 4.840 407,679 +0.02(+0.41%)
Dec 12, 2012 4.850 4.860 4.640 4.820 577,692 -0.03(-0.62%)
Dec 11, 2012 4.830 4.900 4.770 4.850 469,444 +0.05(+1.04%)
Dec 10, 2012 4.740 4.810 4.725 4.800 325,880 +0.08(+1.59%)
Dec 07, 2012 4.760 4.775 4.670 4.725 282,545 -0.02(-0.32%)
Dec 06, 2012 4.700 4.800 4.650 4.740 261,654 +0.02(+0.42%)
Dec 05, 2012 4.810 4.850 4.680 4.720 498,406 -0.06(-1.15%)
Dec 04, 2012 4.690 4.810 4.690 4.775 458,079 +0.20(+4.26%)
Nov 30, 2012 4.650 4.680 4.560 4.580 720,604 -0.05(-1.08%)
Nov 29, 2012 4.620 4.680 4.540 4.630 671,797 +0.05(+1.09%)
Nov 28, 2012 4.340 4.580 4.300 4.580 666,103 +0.22(+5.05%)
Nov 27, 2012 4.320 4.390 4.310 4.360 536,962 +0.02(+0.46%)
Nov 26, 2012 4.380 4.460 4.290 4.340 741,628 -0.07(-1.48%)
Nov 23, 2012 4.300 4.420 4.260 4.405 256,398 +0.14(+3.16%)
Nov 21, 2012 4.230 4.310 4.120 4.270 356,290 +0.07(+1.67%)
Nov 20, 2012 4.210 4.280 4.090 4.200 300,629 -0.04(-0.94%)
Nov 19, 2012 4.130 4.250 3.992 4.240 439,172 +0.15(+3.67%)
Nov 16, 2012 4.000 4.110 3.960 4.090 497,969 +0.07(+1.74%)
Nov 15, 2012 4.100 4.125 3.980 4.020 565,136 -0.08(-1.95%)
Nov 14, 2012 4.090 4.170 4.090 4.100 469,157 +0.02(+0.49%)
Nov 13, 2012 4.140 4.160 4.040 4.080 796,024 -0.09(-2.16%)
Nov 12, 2012 4.170 4.250 4.080 4.170 424,722 +0.03(+0.72%)
Nov 09, 2012 4.160 4.300 4.100 4.140 606,078 -0.05(-1.19%)
Nov 08, 2012 4.240 4.290 4.160 4.190 359,708 -0.05(-1.18%)
Nov 07, 2012 4.340 4.470 4.240 4.240 342,576 -0.19(-4.29%)
Nov 06, 2012 4.390 4.440 4.370 4.430 257,653 +0.06(+1.37%)
Nov 05, 2012 4.280 4.390 4.230 4.370 275,976 +0.10(+2.34%)
Nov 02, 2012 4.360 4.430 4.240 4.270 391,614 -0.08(-1.84%)
Nov 01, 2012 4.360 4.400 4.300 4.350 349,625 +0.01(+0.23%)
Oct 31, 2012 4.310 4.370 4.200 4.340 330,332 +0.00(+0.00%)
Oct 26, 2012 4.340 4.340 4.340 4.340 176,600 -0.01(-0.23%)
Oct 25, 2012 4.330 4.350 4.230 4.350 319,883 +0.08(+1.99%)
Oct 24, 2012 4.300 4.380 4.210 4.265 556,201 -0.00(-0.12%)
Oct 23, 2012 4.260 4.300 4.230 4.270 342,215 +0.00(+0.00%)
Oct 19, 2012 4.340 4.380 4.230 4.270 349,333 -0.12(-2.73%)
Oct 18, 2012 4.520 4.560 4.390 4.390 201,329 -0.11(-2.44%)
Oct 17, 2012 4.510 4.520 4.400 4.500 301,576 -0.01(-0.22%)
Oct 16, 2012 4.470 4.540 4.370 4.510 314,737 +0.09(+2.04%)
Oct 15, 2012 4.410 4.480 4.370 4.420 299,788 +0.04(+0.91%)
Oct 12, 2012 4.360 4.400 4.330 4.380 167,960 +0.02(+0.46%)
Oct 11, 2012 4.420 4.420 4.340 4.360 162,812 -0.02(-0.46%)
Oct 10, 2012 4.320 4.380 4.300 4.380 240,960 +0.08(+1.86%)
Oct 09, 2012 4.410 4.420 4.280 4.300 199,088 -0.12(-2.71%)
Oct 08, 2012 4.490 4.550 4.400 4.420 242,716 -0.11(-2.43%)
Oct 05, 2012 4.530 4.600 4.510 4.530 223,377 +0.04(+0.89%)
Oct 04, 2012 4.490 4.520 4.430 4.490 332,121 +0.04(+0.90%)
Oct 03, 2012 4.460 4.510 4.370 4.450 296,428 +0.01(+0.23%)
Oct 02, 2012 4.540 4.590 4.420 4.440 616,979 -0.05(-1.11%)
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.