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 (%)
Nov 30, 2009 5.220 5.230 5.000 5.060 602,844 -0.18(-3.44%)
Nov 27, 2009 5.160 5.300 5.150 5.240 390,562 -0.01(-0.19%)
Nov 25, 2009 5.350 5.390 5.250 5.250 419,092 -0.09(-1.69%)
Nov 24, 2009 5.330 5.440 5.230 5.340 675,914 +0.00(+0.00%)
Nov 23, 2009 5.290 5.450 5.280 5.340 447,312 +0.12(+2.30%)
Nov 20, 2009 5.120 5.250 5.120 5.220 379,634 +0.05(+0.97%)
Nov 19, 2009 5.250 5.270 5.110 5.170 487,531 -0.10(-1.90%)
Nov 18, 2009 5.460 5.460 5.221 5.270 441,246 -0.17(-3.13%)
Nov 17, 2009 5.400 5.460 5.360 5.440 556,812 -0.01(-0.18%)
Nov 16, 2009 5.270 5.470 5.270 5.450 1,083,372 +0.22(+4.21%)
Nov 13, 2009 5.180 5.270 5.150 5.230 676,316 +0.08(+1.55%)
Nov 12, 2009 5.020 5.180 5.020 5.150 1,268,716 +0.11(+2.18%)
Nov 11, 2009 4.860 5.110 4.860 5.040 912,028 +0.24(+5.00%)
Nov 10, 2009 4.920 4.950 4.770 4.800 1,329,830 -0.14(-2.83%)
Nov 09, 2009 5.050 5.050 4.910 4.940 1,129,772 -0.08(-1.59%)
Nov 06, 2009 5.030 5.160 4.990 5.020 718,829 -0.08(-1.57%)
Nov 05, 2009 5.090 5.150 5.020 5.100 687,517 +0.07(+1.39%)
Nov 04, 2009 5.290 5.310 5.010 5.030 1,195,199 -0.24(-4.55%)
Nov 03, 2009 5.180 5.320 5.180 5.270 612,986 +0.07(+1.35%)
Nov 02, 2009 5.260 5.320 5.170 5.200 971,342 -0.05(-0.95%)
Oct 30, 2009 5.270 5.310 5.050 5.250 1,968,907 -0.08(-1.50%)
Oct 29, 2009 5.130 5.370 5.100 5.330 2,733,503 -0.61(-10.27%)
Oct 28, 2009 6.190 6.270 5.910 5.940 978,428 -0.24(-3.88%)
Oct 27, 2009 6.300 6.350 6.170 6.180 737,560 -0.11(-1.75%)
Oct 26, 2009 6.400 6.500 6.250 6.290 518,445 -0.12(-1.87%)
Oct 23, 2009 6.450 6.630 6.365 6.410 450,140 -0.15(-2.29%)
Oct 22, 2009 6.460 6.610 6.390 6.560 526,683 +0.08(+1.23%)
Oct 21, 2009 6.520 6.740 6.460 6.480 552,647 -0.03(-0.46%)
Oct 20, 2009 6.500 6.700 6.500 6.510 578,528 -0.19(-2.84%)
Oct 19, 2009 6.690 6.760 6.540 6.700 331,741 +0.05(+0.75%)
Oct 16, 2009 6.710 6.730 6.540 6.650 787,637 -0.10(-1.48%)
Oct 15, 2009 6.790 6.790 6.610 6.750 745,929 -0.06(-0.88%)
Oct 14, 2009 6.560 6.840 6.520 6.810 1,252,177 +0.32(+4.93%)
Oct 13, 2009 6.470 6.510 6.320 6.490 1,000,101 +0.03(+0.46%)
Oct 12, 2009 6.520 6.540 6.370 6.460 435,998 +0.05(+0.78%)
Oct 09, 2009 6.300 6.420 6.240 6.410 753,699 +0.09(+1.42%)
Oct 08, 2009 6.280 6.420 6.240 6.320 713,917 +0.07(+1.12%)
Oct 07, 2009 6.230 6.290 6.220 6.250 323,614 +0.01(+0.16%)
Oct 06, 2009 6.240 6.270 6.190 6.240 502,841 +0.06(+0.97%)
Oct 05, 2009 6.210 6.220 6.110 6.180 780,548 +0.01(+0.16%)
Oct 02, 2009 6.230 6.330 6.160 6.170 582,129 -0.11(-1.75%)
Oct 01, 2009 6.640 6.650 6.280 6.280 1,116,525 -0.40(-5.99%)
Sep 30, 2009 6.720 6.760 6.600 6.680 490,328 -0.06(-0.89%)
Sep 29, 2009 6.810 6.810 6.700 6.740 376,445 -0.04(-0.59%)
Sep 28, 2009 6.660 6.840 6.630 6.780 572,877 +0.14(+2.11%)
Sep 25, 2009 6.690 6.720 6.600 6.640 441,293 -0.05(-0.75%)
Sep 24, 2009 6.900 6.910 6.660 6.690 627,340 -0.16(-2.34%)
Sep 23, 2009 6.840 6.970 6.760 6.850 868,480 +0.03(+0.44%)
Sep 22, 2009 6.860 6.870 6.720 6.820 1,171,797 -0.01(-0.15%)
Sep 21, 2009 6.780 6.890 6.760 6.830 856,368 -0.04(-0.58%)
Sep 18, 2009 6.960 6.990 6.730 6.870 1,157,198 -0.08(-1.15%)
Sep 17, 2009 6.900 7.040 6.860 6.950 875,675 +0.05(+0.72%)
Sep 16, 2009 6.940 6.970 6.800 6.900 1,218,997 -0.04(-0.58%)
Sep 15, 2009 6.850 6.950 6.790 6.940 722,277 +0.05(+0.73%)
Sep 14, 2009 6.810 6.890 6.770 6.890 281,701 +0.00(+0.00%)
Sep 11, 2009 6.950 7.000 6.800 6.890 722,624 -0.10(-1.43%)
Sep 10, 2009 6.720 7.000 6.630 6.990 1,104,683 +0.28(+4.17%)
Sep 09, 2009 6.550 6.750 6.550 6.710 866,588 +0.10(+1.51%)
Sep 08, 2009 6.630 6.630 6.420 6.610 912,395 +0.05(+0.76%)
Sep 04, 2009 6.440 6.640 6.400 6.560 559,484 +0.12(+1.86%)
Sep 03, 2009 6.420 6.490 6.380 6.440 506,518 +0.03(+0.47%)
Sep 02, 2009 6.460 6.490 6.370 6.410 527,697 -0.09(-1.38%)
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.