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

Harmonic Inc (NQ: HLIT )

11.67 +0.37 (+3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 29, 2015 6.810 6.890 6.780 6.810 309,823 -0.02(-0.29%)
May 28, 2015 6.830 6.900 6.813 6.830 201,397 -0.03(-0.44%)
May 27, 2015 6.760 6.870 6.750 6.860 207,729 +0.08(+1.18%)
May 26, 2015 6.740 6.890 6.720 6.780 351,015 -0.04(-0.66%)
May 22, 2015 6.870 6.825 6.825 6.825 207,400 -0.08(-1.09%)
May 21, 2015 6.940 6.980 6.870 6.900 179,519 -0.03(-0.43%)
May 20, 2015 6.950 6.965 6.870 6.930 266,197 +0.03(+0.43%)
May 19, 2015 6.950 6.980 6.880 6.900 273,301 -0.03(-0.43%)
May 18, 2015 6.900 7.000 6.870 6.930 372,920 +0.00(+0.07%)
May 15, 2015 6.930 6.970 6.850 6.925 341,416 -0.04(-0.50%)
May 14, 2015 6.910 7.010 6.880 6.960 507,825 +0.06(+0.87%)
May 13, 2015 7.170 7.190 6.890 6.900 660,269 -0.23(-3.23%)
May 12, 2015 6.890 7.150 6.750 7.130 527,518 +0.22(+3.18%)
May 11, 2015 6.850 6.960 6.850 6.910 328,268 +0.07(+1.02%)
May 08, 2015 6.800 6.860 6.745 6.840 379,080 +0.11(+1.63%)
May 07, 2015 6.700 6.810 6.700 6.730 276,049 +0.00(+0.00%)
May 06, 2015 6.800 6.890 6.660 6.730 505,745 -0.05(-0.74%)
May 05, 2015 6.890 6.970 6.760 6.780 468,778 -0.16(-2.31%)
May 04, 2015 6.950 7.030 6.910 6.940 261,661 -0.01(-0.14%)
May 01, 2015 7.050 7.150 6.920 6.950 752,194 -0.06(-0.86%)
Apr 30, 2015 6.930 7.050 6.910 7.010 651,386 +0.05(+0.72%)
Apr 29, 2015 6.550 7.490 6.550 6.960 835,896 -0.49(-6.58%)
Apr 28, 2015 7.320 7.465 7.300 7.450 415,872 +0.14(+1.92%)
Apr 27, 2015 7.450 7.575 7.270 7.310 527,033 -0.14(-1.88%)
Apr 24, 2015 7.510 7.510 7.380 7.450 149,524 -0.03(-0.40%)
Apr 23, 2015 7.400 7.510 7.290 7.480 239,534 +0.04(+0.54%)
Apr 22, 2015 7.430 7.460 7.330 7.440 137,726 -0.02(-0.27%)
Apr 21, 2015 7.430 7.485 7.340 7.460 171,286 +0.08(+1.08%)
Apr 20, 2015 7.280 7.430 7.280 7.380 248,557 +0.11(+1.51%)
Apr 17, 2015 7.360 7.430 7.250 7.270 365,046 -0.15(-2.02%)
Apr 16, 2015 7.350 7.475 7.350 7.420 224,439 +0.07(+0.95%)
Apr 15, 2015 7.440 7.440 7.280 7.350 316,305 -0.04(-0.54%)
Apr 14, 2015 7.530 7.530 7.360 7.390 287,676 -0.11(-1.47%)
Apr 13, 2015 7.540 7.640 7.495 7.500 194,754 -0.07(-0.92%)
Apr 10, 2015 7.450 7.630 7.410 7.570 386,899 +0.19(+2.51%)
Apr 09, 2015 7.370 7.400 7.280 7.385 246,775 +0.02(+0.27%)
Apr 08, 2015 7.280 7.400 7.280 7.365 300,591 +0.06(+0.75%)
Apr 07, 2015 7.340 7.400 7.300 7.310 161,571 -0.06(-0.81%)
Apr 06, 2015 7.310 7.430 7.260 7.370 228,297 -0.01(-0.14%)
Apr 02, 2015 7.350 7.380 7.380 7.380 237,800 +0.03(+0.41%)
Apr 01, 2015 7.360 7.390 7.260 7.350 324,961 -0.06(-0.81%)
Mar 31, 2015 7.330 7.460 7.330 7.410 287,934 +0.02(+0.20%)
Mar 30, 2015 7.320 7.410 7.320 7.395 293,594 +0.09(+1.30%)
Mar 27, 2015 7.260 7.330 7.190 7.300 236,640 +0.02(+0.27%)
Mar 26, 2015 7.250 7.320 7.170 7.280 311,942 -0.02(-0.27%)
Mar 25, 2015 7.590 7.650 7.260 7.300 357,866 -0.31(-4.07%)
Mar 24, 2015 7.640 7.720 7.580 7.610 279,411 -0.05(-0.65%)
Mar 23, 2015 7.650 7.800 7.640 7.660 384,204 +0.03(+0.39%)
Mar 20, 2015 7.600 7.700 7.590 7.630 961,516 +0.09(+1.19%)
Mar 19, 2015 7.510 7.615 7.510 7.540 241,818 -0.01(-0.13%)
Mar 18, 2015 7.550 7.630 7.490 7.550 365,186 -0.04(-0.53%)
Mar 17, 2015 7.580 7.635 7.530 7.590 231,208 +0.01(+0.13%)
Mar 16, 2015 7.570 7.700 7.570 7.580 313,390 +0.00(+0.00%)
Mar 13, 2015 7.680 7.725 7.540 7.580 312,125 -0.10(-1.30%)
Mar 12, 2015 7.500 7.685 7.470 7.680 314,324 +0.20(+2.67%)
Mar 11, 2015 7.390 7.535 7.270 7.480 349,695 +0.09(+1.22%)
Mar 10, 2015 7.510 7.550 7.370 7.390 419,092 -0.20(-2.64%)
Mar 09, 2015 7.550 7.665 7.480 7.590 441,665 +0.05(+0.66%)
Mar 06, 2015 7.560 7.680 7.520 7.540 426,915 -0.11(-1.44%)
Mar 05, 2015 7.730 7.750 7.540 7.650 349,803 -0.06(-0.78%)
Mar 04, 2015 7.690 7.730 7.720 7.710 420,036 -0.01(-0.13%)
Mar 03, 2015 7.870 7.940 7.700 7.720 328,382 -0.20(-2.53%)
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.