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

Harmonic Inc (NQ: HLIT )

11.63 -0.04 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 29, 2017 3.000 3.050 3.000 3.050 290,627 +0.05(+1.67%)
Sep 28, 2017 3.050 3.100 3.000 3.000 344,047 -0.05(-1.64%)
Sep 27, 2017 3.000 3.100 2.925 3.050 422,966 +0.05(+1.67%)
Sep 26, 2017 2.950 3.050 2.900 3.000 452,778 +0.05(+1.69%)
Sep 25, 2017 3.050 3.050 2.900 2.950 738,772 -0.05(-1.67%)
Sep 22, 2017 2.900 3.000 2.850 3.000 378,858 +0.10(+3.45%)
Sep 21, 2017 3.000 3.050 2.900 2.900 667,886 -0.15(-4.92%)
Sep 20, 2017 3.000 3.150 2.950 3.050 545,251 +0.10(+3.39%)
Sep 19, 2017 2.800 3.000 2.800 2.950 1,056,971 +0.15(+5.36%)
Sep 18, 2017 2.850 2.900 2.800 2.800 840,965 -0.05(-1.75%)
Sep 15, 2017 2.900 2.950 2.800 2.850 1,791,648 -0.05(-1.72%)
Sep 14, 2017 2.950 2.950 2.850 2.900 800,131 -0.05(-1.69%)
Sep 13, 2017 2.950 3.050 2.850 2.950 1,138,894 +0.05(+1.72%)
Sep 12, 2017 3.000 3.000 2.900 2.900 231,962 -0.05(-1.69%)
Sep 11, 2017 2.900 3.000 2.800 2.950 695,146 +0.05(+1.72%)
Sep 08, 2017 3.100 3.150 2.850 2.900 847,570 -0.15(-4.92%)
Sep 07, 2017 3.100 3.100 3.050 3.050 264,149 -0.05(-1.61%)
Sep 06, 2017 3.250 3.300 3.100 3.100 695,724 -0.10(-3.13%)
Sep 05, 2017 3.400 3.450 3.200 3.200 667,888 -0.20(-5.88%)
Sep 01, 2017 3.250 3.450 3.200 3.400 645,233 +0.15(+4.62%)
Aug 31, 2017 3.300 3.350 3.250 3.250 420,399 -0.05(-1.52%)
Aug 30, 2017 3.250 3.300 3.250 3.300 206,838 +0.00(+0.00%)
Aug 29, 2017 3.250 3.300 3.200 3.300 309,540 +0.05(+1.54%)
Aug 28, 2017 3.250 3.300 3.200 3.250 238,783 -0.02(-0.76%)
Aug 25, 2017 3.300 3.300 3.200 3.275 565,196 -0.02(-0.76%)
Aug 24, 2017 3.250 3.350 3.175 3.300 897,438 +0.02(+0.76%)
Aug 23, 2017 3.200 3.350 3.200 3.275 1,104,097 +0.00(+0.00%)
Aug 22, 2017 3.350 3.350 3.200 3.275 987,697 -0.02(-0.76%)
Aug 21, 2017 3.400 3.400 3.250 3.300 361,470 -0.05(-1.49%)
Aug 18, 2017 3.350 3.450 3.250 3.350 571,121 -0.05(-1.47%)
Aug 17, 2017 3.500 3.550 3.300 3.400 486,480 -0.10(-2.86%)
Aug 16, 2017 3.550 3.600 3.450 3.500 1,163,405 -0.05(-1.41%)
Aug 15, 2017 3.500 3.650 3.450 3.550 487,241 +0.05(+1.43%)
Aug 14, 2017 3.650 3.650 3.500 3.500 473,809 -0.15(-4.11%)
Aug 11, 2017 3.600 3.650 3.550 3.650 789,005 +0.05(+1.39%)
Aug 10, 2017 3.600 3.700 3.550 3.600 815,891 -0.05(-1.37%)
Aug 09, 2017 3.800 3.875 3.525 3.650 1,758,247 -0.20(-5.19%)
Aug 08, 2017 3.900 3.950 3.800 3.850 389,161 -0.07(-1.91%)
Aug 07, 2017 4.000 4.000 3.850 3.925 448,473 -0.08(-1.88%)
Aug 04, 2017 3.900 4.050 3.900 4.000 414,217 +0.05(+1.27%)
Aug 03, 2017 3.950 4.025 3.850 3.950 480,637 +0.05(+1.28%)
Aug 02, 2017 4.050 4.250 3.850 3.900 1,446,713 -0.20(-4.88%)
Aug 01, 2017 3.950 4.200 3.750 4.100 2,342,766 +0.00(+0.00%)
Jul 31, 2017 4.000 4.200 3.950 4.100 611,821 +0.10(+2.50%)
Jul 28, 2017 4.000 4.050 3.975 4.000 390,872 -0.05(-1.23%)
Jul 27, 2017 4.050 4.150 4.000 4.050 621,453 +0.00(+0.00%)
Jul 26, 2017 4.200 4.200 4.050 4.050 765,880 -0.10(-2.41%)
Jul 25, 2017 4.150 4.250 4.050 4.150 1,377,943 +0.00(+0.00%)
Jul 24, 2017 4.250 4.250 4.100 4.150 576,924 -0.10(-2.35%)
Jul 21, 2017 4.250 4.250 4.100 4.250 1,056,064 +0.00(+0.00%)
Jul 20, 2017 4.250 4.325 4.050 4.250 927,205 +0.00(+0.00%)
Jul 19, 2017 4.300 4.500 4.250 4.250 899,247 -0.10(-2.30%)
Jul 18, 2017 4.650 4.650 4.250 4.350 1,640,462 -0.30(-6.45%)
Jul 17, 2017 4.650 4.737 4.550 4.650 943,945 -0.02(-0.53%)
Jul 14, 2017 4.800 5.000 4.400 4.675 994,925 -0.48(-9.22%)
Jul 13, 2017 5.150 5.175 5.100 5.150 192,518 -0.05(-0.96%)
Jul 12, 2017 5.150 5.250 5.150 5.200 218,874 +0.05(+0.97%)
Jul 11, 2017 5.150 5.200 5.050 5.150 576,273 +0.00(+0.00%)
Jul 10, 2017 5.250 5.350 5.150 5.150 375,648 -0.20(-3.74%)
Jul 07, 2017 5.250 5.350 5.150 5.350 503,885 +0.15(+2.88%)
Jul 06, 2017 5.100 5.250 5.075 5.200 876,402 +0.00(+0.00%)
Jul 05, 2017 5.150 5.250 5.050 5.200 560,336 -0.05(-0.95%)
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.