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 29, 2019 8.110 8.290 8.020 8.260 278,400 +0.15(+1.85%)
Nov 27, 2019 8.220 8.300 8.065 8.110 392,300 -0.06(-0.73%)
Nov 26, 2019 8.240 8.360 8.090 8.170 680,315 -0.07(-0.85%)
Nov 25, 2019 8.000 8.270 8.000 8.240 618,137 +0.24(+3.00%)
Nov 22, 2019 8.030 8.040 7.891 8.000 343,700 +0.01(+0.13%)
Nov 21, 2019 7.990 8.085 7.924 7.990 566,478 +0.04(+0.50%)
Nov 20, 2019 7.920 8.020 7.840 7.950 856,830 +0.03(+0.38%)
Nov 19, 2019 7.890 8.010 7.790 7.920 434,409 +0.06(+0.83%)
Nov 18, 2019 7.790 7.890 7.740 7.855 985,138 -0.04(-0.57%)
Nov 15, 2019 7.880 7.930 7.640 7.900 372,300 +0.06(+0.77%)
Nov 14, 2019 8.100 8.120 7.780 7.840 675,314 -0.28(-3.45%)
Nov 13, 2019 8.200 8.245 8.070 8.120 606,567 -0.11(-1.34%)
Nov 12, 2019 7.930 8.370 7.890 8.230 2,480,250 +0.25(+3.13%)
Nov 11, 2019 7.810 8.030 7.640 7.980 408,259 -0.04(-0.50%)
Nov 08, 2019 7.940 8.075 7.870 8.020 767,300 +0.06(+0.75%)
Nov 07, 2019 7.960 8.037 7.900 7.960 377,972 +0.09(+1.14%)
Nov 06, 2019 7.990 8.005 7.850 7.870 490,752 -0.11(-1.38%)
Nov 05, 2019 8.000 8.020 7.910 7.980 594,401 +0.03(+0.38%)
Nov 04, 2019 8.000 8.110 7.940 7.950 792,159 -0.05(-0.62%)
Nov 01, 2019 7.760 8.100 7.580 8.000 1,140,300 +0.22(+2.83%)
Oct 31, 2019 7.780 7.900 7.690 7.780 1,111,901 +0.05(+0.65%)
Oct 30, 2019 7.800 7.950 7.670 7.730 1,301,269 -0.05(-0.64%)
Oct 29, 2019 7.250 7.890 7.200 7.780 3,893,442 +1.16(+17.52%)
Oct 28, 2019 6.360 6.730 6.360 6.620 467,838 +0.25(+3.92%)
Oct 25, 2019 6.370 6.470 6.350 6.370 364,500 -0.01(-0.16%)
Oct 24, 2019 6.450 6.475 6.290 6.380 231,297 -0.09(-1.39%)
Oct 23, 2019 6.540 6.590 6.430 6.470 229,517 -0.09(-1.37%)
Oct 22, 2019 6.600 6.680 6.520 6.560 316,162 -0.03(-0.46%)
Oct 21, 2019 6.570 6.630 6.480 6.590 276,481 +0.05(+0.76%)
Oct 18, 2019 6.590 6.670 6.460 6.540 465,700 -0.09(-1.36%)
Oct 17, 2019 6.660 6.690 6.575 6.630 707,727 -0.00(-0.08%)
Oct 16, 2019 6.270 6.650 6.270 6.635 1,030,455 +0.37(+5.82%)
Oct 15, 2019 6.310 6.450 6.180 6.270 860,295 -0.01(-0.16%)
Oct 14, 2019 6.100 6.310 6.070 6.280 333,785 +0.16(+2.61%)
Oct 11, 2019 6.070 6.210 6.070 6.120 224,500 +0.10(+1.66%)
Oct 10, 2019 6.020 6.080 5.915 6.020 351,008 +0.00(+0.00%)
Oct 09, 2019 6.100 6.100 5.970 6.020 313,765 -0.03(-0.50%)
Oct 08, 2019 6.210 6.250 6.040 6.050 321,306 -0.21(-3.35%)
Oct 07, 2019 6.110 6.280 6.080 6.260 410,665 +0.09(+1.54%)
Oct 04, 2019 6.110 6.200 6.000 6.165 404,200 +0.04(+0.57%)
Oct 03, 2019 6.150 6.210 6.000 6.130 422,836 -0.09(-1.45%)
Oct 02, 2019 6.110 6.240 6.070 6.220 348,639 +0.06(+0.97%)
Oct 01, 2019 6.600 6.640 6.130 6.160 783,014 -0.42(-6.38%)
Sep 30, 2019 6.670 6.690 6.415 6.580 1,245,391 -0.12(-1.79%)
Sep 27, 2019 6.460 6.725 6.425 6.700 871,500 +0.24(+3.72%)
Sep 26, 2019 6.670 6.740 6.390 6.460 343,551 -0.22(-3.29%)
Sep 25, 2019 6.520 6.720 6.400 6.680 776,820 +0.15(+2.30%)
Sep 24, 2019 6.700 6.780 6.500 6.530 497,497 -0.17(-2.54%)
Sep 23, 2019 6.860 6.909 6.700 6.700 256,401 -0.20(-2.90%)
Sep 20, 2019 6.710 6.910 6.710 6.900 1,033,400 +0.20(+2.99%)
Sep 19, 2019 6.760 6.900 6.610 6.700 1,026,901 -0.04(-0.59%)
Sep 18, 2019 6.840 6.840 6.530 6.740 502,382 -0.01(-0.15%)
Sep 17, 2019 6.820 6.820 6.700 6.750 322,144 -0.10(-1.46%)
Sep 16, 2019 6.840 7.010 6.830 6.850 548,963 -0.02(-0.29%)
Sep 13, 2019 6.830 6.980 6.770 6.870 322,100 +0.05(+0.73%)
Sep 12, 2019 6.750 6.950 6.690 6.820 1,142,548 +0.06(+0.89%)
Sep 11, 2019 6.720 7.300 6.660 6.760 6,538,029 +0.10(+1.50%)
Sep 10, 2019 6.570 6.740 6.460 6.660 311,989 +0.06(+0.91%)
Sep 09, 2019 6.610 6.690 6.493 6.600 506,553 +0.00(+0.00%)
Sep 06, 2019 6.750 6.810 6.580 6.600 293,900 -0.12(-1.79%)
Sep 05, 2019 6.580 6.790 6.550 6.720 553,667 +0.19(+2.91%)
Sep 04, 2019 6.540 6.610 6.460 6.530 222,731 +0.04(+0.62%)
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.