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

Harmonic Inc (NQ: HLIT )

11.26 -0.13 (-1.19%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 15, 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 30, 2014 7.380 7.400 7.240 7.240 583,915 -0.12(-1.63%)
May 29, 2014 7.460 7.460 7.340 7.360 320,319 -0.04(-0.54%)
May 28, 2014 7.360 7.460 7.340 7.400 466,868 +0.04(+0.54%)
May 27, 2014 7.420 7.480 7.340 7.360 636,242 -0.03(-0.41%)
May 23, 2014 7.300 7.390 7.390 7.390 421,900 +0.06(+0.89%)
May 22, 2014 7.300 7.340 7.183 7.325 165,517 +0.07(+0.90%)
May 21, 2014 7.290 7.340 7.180 7.260 702,859 -0.01(-0.14%)
May 20, 2014 7.390 7.390 7.200 7.270 605,304 -0.11(-1.49%)
May 19, 2014 7.240 7.410 7.210 7.380 429,575 +0.08(+1.10%)
May 16, 2014 7.180 7.300 7.120 7.300 838,684 +0.12(+1.67%)
May 15, 2014 7.100 7.270 7.030 7.180 874,632 +0.09(+1.27%)
May 14, 2014 7.220 7.220 7.040 7.090 703,010 -0.13(-1.80%)
May 13, 2014 7.270 7.320 7.159 7.220 322,013 -0.08(-1.10%)
May 12, 2014 7.080 7.360 6.960 7.300 476,060 +0.23(+3.25%)
May 09, 2014 6.900 7.130 6.830 7.070 628,436 +0.12(+1.73%)
May 08, 2014 6.940 7.010 6.875 6.950 1,066,996 +0.02(+0.29%)
May 07, 2014 7.040 7.070 6.850 6.930 818,736 -0.09(-1.28%)
May 06, 2014 7.110 7.280 7.005 7.020 633,037 -0.13(-1.82%)
May 05, 2014 7.040 7.180 6.980 7.150 468,669 +0.06(+0.85%)
May 02, 2014 7.090 7.200 7.020 7.090 502,985 +0.04(+0.57%)
May 01, 2014 7.050 7.155 6.950 7.050 676,709 +0.02(+0.28%)
Apr 30, 2014 6.950 7.090 6.900 7.030 1,100,443 +0.03(+0.43%)
Apr 29, 2014 7.140 7.196 6.980 7.000 665,645 -0.08(-1.13%)
Apr 28, 2014 7.170 7.250 6.950 7.080 763,377 -0.09(-1.26%)
Apr 25, 2014 7.310 7.340 7.110 7.170 655,525 -0.20(-2.71%)
Apr 24, 2014 7.360 7.435 7.200 7.370 854,135 +0.04(+0.55%)
Apr 23, 2014 6.850 7.470 6.810 7.330 1,287,863 +0.43(+6.23%)
Apr 22, 2014 6.820 6.970 6.720 6.900 487,667 +0.12(+1.77%)
Apr 21, 2014 6.750 6.800 6.640 6.780 261,509 +0.06(+0.89%)
Apr 17, 2014 6.510 6.720 6.720 6.720 344,000 +0.20(+3.07%)
Apr 16, 2014 6.510 6.550 6.430 6.520 354,050 +0.07(+1.09%)
Apr 15, 2014 6.530 6.610 6.350 6.450 778,323 -0.05(-0.77%)
Apr 14, 2014 6.570 6.620 6.470 6.500 391,335 +0.02(+0.31%)
Apr 11, 2014 6.560 6.740 6.480 6.480 647,372 -0.14(-2.11%)
Apr 10, 2014 6.910 6.990 6.590 6.620 661,672 -0.32(-4.61%)
Apr 09, 2014 6.950 6.991 6.830 6.940 450,727 +0.04(+0.58%)
Apr 08, 2014 6.890 7.000 6.751 6.900 480,379 +0.01(+0.15%)
Apr 07, 2014 6.970 6.980 6.880 6.890 563,678 -0.11(-1.57%)
Apr 04, 2014 7.250 7.280 6.920 7.000 661,621 -0.18(-2.51%)
Apr 03, 2014 7.250 7.360 7.170 7.180 544,572 -0.09(-1.24%)
Apr 02, 2014 7.210 7.300 7.190 7.270 416,009 +0.05(+0.69%)
Apr 01, 2014 7.170 7.250 7.130 7.220 531,626 +0.08(+1.12%)
Mar 31, 2014 6.850 7.170 6.770 7.140 958,598 +0.30(+4.39%)
Mar 28, 2014 6.730 6.870 6.710 6.840 579,991 +0.11(+1.63%)
Mar 27, 2014 6.730 6.780 6.660 6.730 820,673 +0.02(+0.30%)
Mar 26, 2014 6.830 6.880 6.660 6.710 613,154 -0.09(-1.32%)
Mar 25, 2014 6.720 6.860 6.700 6.800 551,440 +0.09(+1.34%)
Mar 24, 2014 6.810 6.850 6.640 6.710 452,236 -0.10(-1.47%)
Mar 21, 2014 6.800 6.850 6.750 6.810 941,728 +0.05(+0.74%)
Mar 20, 2014 6.640 6.790 6.640 6.760 535,407 +0.08(+1.27%)
Mar 19, 2014 6.630 6.740 6.610 6.675 507,881 +0.04(+0.68%)
Mar 18, 2014 6.530 6.670 6.510 6.630 715,942 +0.08(+1.22%)
Mar 17, 2014 6.500 6.690 6.500 6.550 653,962 +0.06(+0.92%)
Mar 14, 2014 6.490 6.600 6.490 6.490 442,928 +0.00(+0.00%)
Mar 13, 2014 6.640 6.720 6.480 6.490 643,523 -0.14(-2.11%)
Mar 12, 2014 6.540 6.630 6.490 6.630 618,222 +0.04(+0.61%)
Mar 11, 2014 6.680 6.685 6.560 6.590 542,601 -0.06(-0.90%)
Mar 10, 2014 6.650 6.700 6.590 6.650 539,365 -0.04(-0.60%)
Mar 07, 2014 6.710 6.730 6.660 6.690 435,212 +0.03(+0.45%)
Mar 06, 2014 6.720 6.770 6.640 6.660 503,522 -0.06(-0.89%)
Mar 05, 2014 6.670 6.780 6.670 6.720 789,325 +0.03(+0.45%)
Mar 04, 2014 6.490 6.790 6.370 6.690 1,197,678 +0.29(+4.53%)
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.