Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harmonic Inc (NQ: HLIT )

11.63 UNCHANGED
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 (%)
Aug 31, 2018 5.450 5.450 5.450 0 +0.00(+0.00%)
Aug 30, 2018 5.550 5.550 5.375 5.450 298,644 -0.10(-1.80%)
Aug 29, 2018 5.550 5.650 5.350 5.550 448,346 +0.00(+0.00%)
Aug 28, 2018 5.550 5.550 5.500 5.550 139,104 +0.05(+0.91%)
Aug 27, 2018 5.500 5.600 5.450 5.500 282,354 -0.05(-0.90%)
Aug 24, 2018 5.450 5.650 5.400 5.550 457,200 +0.15(+2.78%)
Aug 23, 2018 5.300 5.450 5.300 5.400 319,998 +0.10(+1.89%)
Aug 22, 2018 5.300 5.350 5.250 5.300 225,922 +0.00(+0.00%)
Aug 21, 2018 5.300 5.300 5.150 5.300 343,215 +0.05(+0.95%)
Aug 20, 2018 5.250 5.300 5.200 5.250 264,829 +0.00(+0.00%)
Aug 17, 2018 5.200 5.350 5.150 5.250 261,100 +0.00(+0.00%)
Aug 16, 2018 5.250 5.300 5.125 5.250 352,422 +0.00(+0.00%)
Aug 15, 2018 5.050 5.300 5.000 5.250 536,588 +0.25(+5.00%)
Aug 14, 2018 5.100 5.150 5.000 5.000 202,761 -0.10(-1.96%)
Aug 13, 2018 5.150 5.200 5.000 5.100 322,111 -0.08(-1.45%)
Aug 10, 2018 5.200 5.250 5.125 5.175 239,600 -0.03(-0.48%)
Aug 09, 2018 5.250 5.300 5.200 5.200 376,487 -0.05(-0.95%)
Aug 08, 2018 5.200 5.300 5.162 5.250 407,579 +0.05(+0.96%)
Aug 07, 2018 5.150 5.223 5.100 5.200 208,697 +0.00(+0.00%)
Aug 06, 2018 5.200 5.250 5.050 5.200 390,614 +0.05(+0.97%)
Aug 03, 2018 5.250 5.300 5.025 5.150 624,500 -0.10(-1.90%)
Aug 02, 2018 5.100 5.320 4.950 5.250 1,787,110 +0.50(+10.53%)
Aug 01, 2018 4.600 4.750 4.450 4.750 304,318 +0.15(+3.26%)
Jul 31, 2018 4.350 4.700 4.250 4.600 709,611 -0.12(-2.54%)
Jul 30, 2018 4.500 4.800 4.500 4.720 590,874 +0.22(+4.89%)
Jul 27, 2018 4.400 4.575 4.350 4.500 421,100 +0.10(+2.27%)
Jul 26, 2018 4.400 4.450 4.325 4.400 209,929 +0.00(+0.00%)
Jul 25, 2018 4.400 4.400 4.300 4.400 202,553 +0.03(+0.57%)
Jul 24, 2018 4.400 4.400 4.300 4.375 247,972 -0.08(-1.69%)
Jul 23, 2018 4.400 4.450 4.350 4.450 148,450 +0.00(+0.00%)
Jul 20, 2018 4.350 4.450 4.350 4.450 189,494 +0.08(+1.71%)
Jul 19, 2018 4.300 4.450 4.300 4.375 180,794 +0.03(+0.57%)
Jul 18, 2018 4.350 4.400 4.300 4.350 115,409 +0.00(+0.00%)
Jul 17, 2018 4.350 4.350 4.250 4.350 118,488 +0.00(+0.00%)
Jul 16, 2018 4.350 4.400 4.350 4.350 162,576 -0.05(-1.14%)
Jul 13, 2018 4.450 4.450 4.350 4.400 396,494 -0.05(-1.12%)
Jul 12, 2018 4.400 4.450 4.350 4.450 180,444 +0.05(+1.14%)
Jul 11, 2018 4.350 4.400 4.250 4.400 157,670 +0.05(+1.15%)
Jul 10, 2018 4.300 4.350 4.278 4.350 140,301 +0.05(+1.16%)
Jul 09, 2018 4.300 4.300 4.300 4.300 62,717 +0.05(+1.18%)
Jul 06, 2018 4.200 4.250 4.200 4.250 72,830 +0.05(+1.19%)
Jul 05, 2018 4.200 4.250 4.200 4.200 158,258 +0.05(+1.20%)
Jul 03, 2018 4.150 4.150 4.150 0 -0.30(-6.74%)
Jul 02, 2018 4.250 4.450 4.200 4.450 282,158 +0.20(+4.71%)
Jun 29, 2018 4.250 4.300 4.200 4.250 253,768 +0.05(+1.19%)
Jun 28, 2018 4.250 4.250 4.150 4.200 264,998 -0.05(-1.18%)
Jun 27, 2018 4.350 4.400 4.250 4.250 259,714 -0.10(-2.30%)
Jun 26, 2018 4.250 4.450 4.200 4.350 479,737 +0.12(+2.96%)
Jun 25, 2018 4.200 4.250 4.050 4.225 345,950 -0.03(-0.59%)
Jun 22, 2018 4.200 4.300 4.050 4.250 1,900,881 +0.05(+1.19%)
Jun 21, 2018 4.400 4.400 4.150 4.200 900,924 -0.15(-3.45%)
Jun 20, 2018 4.400 4.400 4.250 4.350 296,469 +0.00(+0.00%)
Jun 19, 2018 4.450 4.500 4.350 4.350 507,760 -0.10(-2.25%)
Jun 18, 2018 4.450 4.450 4.300 4.450 632,430 +0.00(+0.00%)
Jun 15, 2018 4.450 4.450 4.450 773,315 +0.00(+0.00%)
Jun 14, 2018 4.350 4.500 4.350 4.450 383,219 +0.10(+2.30%)
Jun 13, 2018 4.300 4.400 4.278 4.350 431,101 +0.10(+2.35%)
Jun 12, 2018 4.300 4.388 4.250 4.250 299,734 -0.10(-2.30%)
Jun 11, 2018 4.250 4.400 4.100 4.350 669,555 +0.10(+2.35%)
Jun 08, 2018 4.300 4.325 4.200 4.250 340,184 -0.05(-1.16%)
Jun 07, 2018 4.300 4.350 4.201 4.300 414,276 +0.05(+1.18%)
Jun 06, 2018 4.200 4.250 4.100 4.250 442,332 +0.05(+1.19%)
Jun 05, 2018 4.000 4.250 4.000 4.200 596,399 +0.20(+5.00%)
Jun 04, 2018 3.950 4.050 3.850 4.000 579,157 +0.05(+1.27%)
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.