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, 2022 10.85 10.97 10.68 10.92 757,911 +0.10(+0.92%)
Jul 28, 2022 10.56 10.84 10.47 10.82 1,778,449 +0.26(+2.46%)
Jul 27, 2022 10.14 10.57 10.09 10.56 754,767 +0.47(+4.66%)
Jul 26, 2022 10.02 10.13 10.02 10.09 406,268 -0.03(-0.30%)
Jul 25, 2022 10.31 10.33 9.980 10.12 780,456 -0.21(-2.03%)
Jul 22, 2022 10.43 10.54 10.18 10.33 956,198 -0.13(-1.24%)
Jul 21, 2022 10.08 10.46 9.970 10.46 1,077,354 +0.47(+4.70%)
Jul 20, 2022 9.700 10.02 9.550 9.990 1,020,391 +0.30(+3.10%)
Jul 19, 2022 9.400 9.795 9.400 9.690 470,463 +0.40(+4.31%)
Jul 18, 2022 9.490 9.490 9.275 9.290 284,690 -0.16(-1.69%)
Jul 15, 2022 9.370 9.490 9.150 9.450 485,085 +0.26(+2.83%)
Jul 14, 2022 9.040 9.210 8.920 9.190 371,021 +0.03(+0.33%)
Jul 13, 2022 8.830 9.160 8.785 9.160 337,933 +0.23(+2.58%)
Jul 12, 2022 9.070 9.150 8.895 8.930 347,743 -0.15(-1.65%)
Jul 11, 2022 9.070 9.140 8.985 9.080 291,549 -0.07(-0.77%)
Jul 08, 2022 8.890 9.275 8.890 9.150 327,426 +0.19(+2.12%)
Jul 07, 2022 8.760 8.970 8.600 8.960 440,169 +0.30(+3.46%)
Jul 06, 2022 8.590 8.710 8.450 8.660 308,155 +0.04(+0.46%)
Jul 05, 2022 8.400 8.640 8.290 8.620 479,844 +0.02(+0.23%)
Jul 01, 2022 8.600 8.680 8.400 8.600 504,616 -0.07(-0.81%)
Jun 30, 2022 8.430 8.705 8.430 8.670 577,548 +0.09(+1.05%)
Jun 29, 2022 8.640 8.680 8.430 8.580 386,068 -0.02(-0.23%)
Jun 28, 2022 8.800 8.850 8.600 8.600 288,200 -0.17(-1.94%)
Jun 27, 2022 8.750 8.890 8.710 8.770 348,126 +0.09(+1.04%)
Jun 24, 2022 8.500 8.800 8.480 8.680 2,549,530 +0.28(+3.33%)
Jun 23, 2022 8.550 8.570 8.380 8.400 536,230 -0.08(-0.94%)
Jun 22, 2022 8.520 8.630 8.470 8.480 571,683 -0.13(-1.51%)
Jun 21, 2022 8.550 8.740 8.550 8.610 564,909 +0.15(+1.77%)
Jun 17, 2022 8.510 8.730 8.445 8.460 1,073,590 +0.02(+0.24%)
Jun 16, 2022 8.580 8.580 8.275 8.440 754,310 -0.31(-3.54%)
Jun 15, 2022 8.690 8.910 8.545 8.750 639,408 +0.17(+1.98%)
Jun 14, 2022 8.670 8.720 8.510 8.580 441,172 -0.08(-0.92%)
Jun 13, 2022 8.940 9.070 8.640 8.660 674,653 -0.57(-6.18%)
Jun 10, 2022 9.540 9.620 9.225 9.230 562,354 -0.44(-4.55%)
Jun 09, 2022 9.660 9.859 9.650 9.670 380,893 -0.08(-0.82%)
Jun 08, 2022 9.840 9.848 9.700 9.750 302,863 -0.13(-1.32%)
Jun 07, 2022 9.610 9.890 9.610 9.880 524,283 +0.09(+0.92%)
Jun 06, 2022 10.04 10.10 9.745 9.790 465,900 -0.19(-1.90%)
Jun 03, 2022 10.22 10.23 9.940 9.980 743,304 -0.33(-3.20%)
Jun 02, 2022 9.940 10.32 9.800 10.31 1,136,527 +0.37(+3.72%)
Jun 01, 2022 9.740 9.980 9.680 9.940 619,931 +0.31(+3.22%)
May 31, 2022 9.680 9.795 9.570 9.630 858,927 -0.14(-1.43%)
May 27, 2022 9.720 9.850 9.610 9.770 334,608 +0.14(+1.45%)
May 26, 2022 9.360 9.770 9.280 9.630 696,037 +0.30(+3.22%)
May 25, 2022 9.340 9.490 9.290 9.330 873,504 -0.08(-0.85%)
May 24, 2022 9.250 9.470 9.165 9.410 500,928 +0.14(+1.51%)
May 23, 2022 9.330 9.330 9.090 9.270 591,114 -0.03(-0.32%)
May 20, 2022 9.360 9.370 9.045 9.300 468,344 +0.07(+0.76%)
May 19, 2022 9.090 9.370 8.970 9.230 600,725 +0.03(+0.33%)
May 18, 2022 9.090 9.490 8.950 9.200 822,688 -0.10(-1.08%)
May 17, 2022 9.010 9.340 9.010 9.300 553,377 +0.35(+3.91%)
May 16, 2022 9.140 9.240 8.910 8.950 480,295 -0.33(-3.56%)
May 13, 2022 8.940 9.350 8.940 9.280 746,372 +0.45(+5.10%)
May 12, 2022 8.760 9.140 8.635 8.830 514,628 +0.00(+0.00%)
May 11, 2022 8.970 9.230 8.790 8.830 411,056 -0.16(-1.78%)
May 10, 2022 8.850 9.060 8.725 8.990 848,339 +0.19(+2.16%)
May 09, 2022 9.040 9.090 8.750 8.800 608,434 -0.36(-3.93%)
May 06, 2022 9.220 9.410 9.070 9.160 579,485 -0.19(-2.03%)
May 05, 2022 9.570 9.610 9.245 9.350 681,448 -0.42(-4.30%)
May 04, 2022 9.780 9.920 9.420 9.770 972,442 +0.06(+0.62%)
May 03, 2022 9.740 9.990 9.280 9.710 1,829,715 +1.11(+12.91%)
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.