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 (%)
Feb 28, 2011 9.690 9.790 9.430 9.610 1,498,561 +0.01(+0.10%)
Feb 25, 2011 9.500 9.680 9.470 9.600 606,391 +0.16(+1.69%)
Feb 24, 2011 9.070 9.450 9.000 9.440 1,037,685 +0.36(+3.96%)
Feb 23, 2011 9.260 9.270 8.910 9.080 1,113,634 -0.20(-2.16%)
Feb 22, 2011 9.430 9.510 9.180 9.280 923,546 -0.28(-2.88%)
Feb 18, 2011 9.750 9.750 9.410 9.555 979,141 -0.13(-1.39%)
Feb 17, 2011 9.690 9.750 9.500 9.690 529,671 -0.05(-0.51%)
Feb 16, 2011 9.570 9.820 9.540 9.740 968,002 +0.11(+1.14%)
Feb 15, 2011 9.900 10.00 9.620 9.630 1,298,651 -0.34(-3.41%)
Feb 14, 2011 9.840 10.00 9.820 9.970 1,129,226 +0.19(+1.94%)
Feb 11, 2011 9.500 9.940 9.410 9.780 1,408,378 +0.26(+2.73%)
Feb 10, 2011 9.330 9.550 9.240 9.520 775,336 +0.04(+0.42%)
Feb 09, 2011 9.420 9.600 9.335 9.480 1,168,034 +0.03(+0.32%)
Feb 08, 2011 9.500 9.500 9.230 9.450 1,639,826 -0.11(-1.15%)
Feb 07, 2011 9.750 10.05 9.440 9.560 2,521,375 -0.28(-2.85%)
Feb 04, 2011 8.850 9.870 8.800 9.840 5,889,588 +1.24(+14.42%)
Feb 03, 2011 8.370 8.670 8.160 8.600 1,770,280 +0.24(+2.87%)
Feb 02, 2011 8.720 8.720 8.350 8.360 1,161,313 -0.40(-4.57%)
Feb 01, 2011 8.490 8.780 8.430 8.760 2,172,939 +0.32(+3.79%)
Jan 31, 2011 8.190 8.510 8.110 8.440 1,761,193 +0.29(+3.56%)
Jan 28, 2011 8.390 8.460 8.100 8.150 1,077,109 -0.23(-2.74%)
Jan 27, 2011 8.440 8.450 8.250 8.380 746,796 -0.05(-0.59%)
Jan 26, 2011 8.230 8.520 8.120 8.430 1,631,228 +0.25(+3.06%)
Jan 25, 2011 7.860 8.190 7.850 8.180 1,059,820 +0.24(+3.02%)
Jan 24, 2011 7.930 7.960 7.795 7.940 583,127 -0.01(-0.09%)
Jan 21, 2011 8.020 8.070 7.780 7.947 818,484 -0.01(-0.16%)
Jan 20, 2011 7.990 8.090 7.850 7.960 850,658 -0.09(-1.12%)
Jan 19, 2011 8.300 8.300 8.040 8.050 775,747 -0.25(-3.01%)
Jan 18, 2011 8.340 8.410 8.212 8.300 614,434 -0.11(-1.31%)
Jan 14, 2011 8.330 8.450 8.210 8.410 717,660 +0.09(+1.08%)
Jan 13, 2011 8.410 8.430 8.150 8.320 1,193,400 -0.12(-1.42%)
Jan 12, 2011 8.440 8.605 8.360 8.440 1,435,448 +0.06(+0.72%)
Jan 11, 2011 8.450 8.540 8.230 8.380 1,175,365 -0.07(-0.83%)
Jan 10, 2011 8.430 8.460 8.290 8.450 1,153,333 -0.05(-0.59%)
Jan 07, 2011 8.590 8.640 8.280 8.500 929,388 -0.03(-0.35%)
Jan 06, 2011 8.600 8.650 8.460 8.530 1,253,767 -0.06(-0.70%)
Jan 05, 2011 8.480 8.650 8.310 8.590 983,892 +0.07(+0.82%)
Jan 04, 2011 8.690 8.690 8.280 8.520 1,130,564 -0.19(-2.18%)
Jan 03, 2011 8.650 8.870 8.630 8.710 926,354 +0.14(+1.63%)
Dec 31, 2010 8.700 8.700 8.500 8.570 713,281 -0.14(-1.61%)
Dec 30, 2010 8.680 8.780 8.650 8.710 534,784 +0.05(+0.58%)
Dec 29, 2010 8.530 8.670 8.490 8.660 528,184 +0.14(+1.64%)
Dec 28, 2010 8.540 8.590 8.470 8.520 463,082 -0.03(-0.35%)
Dec 27, 2010 8.500 8.620 8.430 8.550 451,092 +0.02(+0.23%)
Dec 23, 2010 8.590 8.600 8.500 8.530 606,940 -0.08(-0.93%)
Dec 22, 2010 8.620 8.710 8.550 8.610 652,526 -0.01(-0.12%)
Dec 21, 2010 8.740 8.740 8.560 8.620 1,114,642 -0.10(-1.15%)
Dec 20, 2010 8.270 8.870 8.270 8.720 2,176,153 +0.46(+5.57%)
Dec 17, 2010 8.220 8.270 7.930 8.260 3,576,674 +0.03(+0.36%)
Dec 16, 2010 7.580 8.260 7.560 8.230 2,190,174 +0.76(+10.17%)
Dec 15, 2010 7.400 7.600 7.350 7.470 806,663 +0.06(+0.81%)
Dec 14, 2010 7.550 7.756 7.400 7.410 1,510,466 -0.15(-1.98%)
Dec 13, 2010 7.230 7.650 7.230 7.560 1,352,395 +0.33(+4.56%)
Dec 10, 2010 7.030 7.230 6.950 7.230 830,617 +0.18(+2.55%)
Dec 09, 2010 7.110 7.110 7.010 7.050 423,252 -0.04(-0.56%)
Dec 08, 2010 7.100 7.150 7.060 7.090 463,885 -0.01(-0.14%)
Dec 07, 2010 7.040 7.200 7.000 7.100 1,301,149 +0.11(+1.57%)
Dec 06, 2010 6.860 7.020 6.840 6.990 763,682 +0.09(+1.30%)
Dec 03, 2010 6.680 6.910 6.650 6.900 795,051 +0.16(+2.37%)
Dec 02, 2010 6.810 6.810 6.700 6.740 600,983 -0.06(-0.88%)
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.