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, 2012 4.650 4.680 4.560 4.580 720,604 -0.05(-1.08%)
Nov 29, 2012 4.620 4.680 4.540 4.630 671,797 +0.05(+1.09%)
Nov 28, 2012 4.340 4.580 4.300 4.580 666,103 +0.22(+5.05%)
Nov 27, 2012 4.320 4.390 4.310 4.360 536,962 +0.02(+0.46%)
Nov 26, 2012 4.380 4.460 4.290 4.340 741,628 -0.07(-1.48%)
Nov 23, 2012 4.300 4.420 4.260 4.405 256,398 +0.14(+3.16%)
Nov 21, 2012 4.230 4.310 4.120 4.270 356,290 +0.07(+1.67%)
Nov 20, 2012 4.210 4.280 4.090 4.200 300,629 -0.04(-0.94%)
Nov 19, 2012 4.130 4.250 3.992 4.240 439,172 +0.15(+3.67%)
Nov 16, 2012 4.000 4.110 3.960 4.090 497,969 +0.07(+1.74%)
Nov 15, 2012 4.100 4.125 3.980 4.020 565,136 -0.08(-1.95%)
Nov 14, 2012 4.090 4.170 4.090 4.100 469,157 +0.02(+0.49%)
Nov 13, 2012 4.140 4.160 4.040 4.080 796,024 -0.09(-2.16%)
Nov 12, 2012 4.170 4.250 4.080 4.170 424,722 +0.03(+0.72%)
Nov 09, 2012 4.160 4.300 4.100 4.140 606,078 -0.05(-1.19%)
Nov 08, 2012 4.240 4.290 4.160 4.190 359,708 -0.05(-1.18%)
Nov 07, 2012 4.340 4.470 4.240 4.240 342,576 -0.19(-4.29%)
Nov 06, 2012 4.390 4.440 4.370 4.430 257,653 +0.06(+1.37%)
Nov 05, 2012 4.280 4.390 4.230 4.370 275,976 +0.10(+2.34%)
Nov 02, 2012 4.360 4.430 4.240 4.270 391,614 -0.08(-1.84%)
Nov 01, 2012 4.360 4.400 4.300 4.350 349,625 +0.01(+0.23%)
Oct 31, 2012 4.310 4.370 4.200 4.340 330,332 +0.00(+0.00%)
Oct 26, 2012 4.340 4.340 4.340 4.340 176,600 -0.01(-0.23%)
Oct 25, 2012 4.330 4.350 4.230 4.350 319,883 +0.08(+1.99%)
Oct 24, 2012 4.300 4.380 4.210 4.265 556,201 -0.00(-0.12%)
Oct 23, 2012 4.260 4.300 4.230 4.270 342,215 +0.00(+0.00%)
Oct 19, 2012 4.340 4.380 4.230 4.270 349,333 -0.12(-2.73%)
Oct 18, 2012 4.520 4.560 4.390 4.390 201,329 -0.11(-2.44%)
Oct 17, 2012 4.510 4.520 4.400 4.500 301,576 -0.01(-0.22%)
Oct 16, 2012 4.470 4.540 4.370 4.510 314,737 +0.09(+2.04%)
Oct 15, 2012 4.410 4.480 4.370 4.420 299,788 +0.04(+0.91%)
Oct 12, 2012 4.360 4.400 4.330 4.380 167,960 +0.02(+0.46%)
Oct 11, 2012 4.420 4.420 4.340 4.360 162,812 -0.02(-0.46%)
Oct 10, 2012 4.320 4.380 4.300 4.380 240,960 +0.08(+1.86%)
Oct 09, 2012 4.410 4.420 4.280 4.300 199,088 -0.12(-2.71%)
Oct 08, 2012 4.490 4.550 4.400 4.420 242,716 -0.11(-2.43%)
Oct 05, 2012 4.530 4.600 4.510 4.530 223,377 +0.04(+0.89%)
Oct 04, 2012 4.490 4.520 4.430 4.490 332,121 +0.04(+0.90%)
Oct 03, 2012 4.460 4.510 4.370 4.450 296,428 +0.01(+0.23%)
Oct 02, 2012 4.540 4.590 4.420 4.440 616,979 -0.05(-1.11%)
Oct 01, 2012 4.560 4.630 4.440 4.490 444,196 -0.05(-1.10%)
Sep 28, 2012 4.650 4.670 4.540 4.540 229,739 -0.14(-2.99%)
Sep 27, 2012 4.650 4.720 4.570 4.680 267,306 +0.06(+1.30%)
Sep 26, 2012 4.730 4.730 4.590 4.620 295,176 -0.09(-1.91%)
Sep 25, 2012 4.770 4.900 4.680 4.710 529,001 -0.08(-1.67%)
Sep 24, 2012 4.800 4.830 4.740 4.790 375,414 -0.04(-0.83%)
Sep 21, 2012 4.840 4.840 4.760 4.830 662,040 +0.08(+1.68%)
Sep 20, 2012 4.810 4.840 4.710 4.750 293,773 -0.11(-2.26%)
Sep 19, 2012 4.880 4.890 4.800 4.860 321,363 -0.03(-0.61%)
Sep 18, 2012 4.870 4.900 4.760 4.890 285,522 +0.03(+0.62%)
Sep 17, 2012 4.940 4.960 4.820 4.860 381,639 -0.09(-1.82%)
Sep 14, 2012 4.930 4.990 4.880 4.950 596,243 +0.04(+0.71%)
Sep 13, 2012 4.820 4.950 4.810 4.915 458,623 +0.11(+2.18%)
Sep 12, 2012 4.750 4.820 4.710 4.810 290,464 +0.06(+1.26%)
Sep 11, 2012 4.680 4.760 4.640 4.750 538,090 +0.08(+1.71%)
Sep 10, 2012 4.760 4.850 4.670 4.670 502,363 -0.11(-2.30%)
Sep 07, 2012 4.720 4.790 4.687 4.780 428,651 +0.08(+1.81%)
Sep 06, 2012 4.610 4.740 4.600 4.695 772,318 +0.12(+2.51%)
Sep 05, 2012 4.620 4.760 4.540 4.580 797,776 -0.01(-0.22%)
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.