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 (%)
Jun 30, 2006 4.410 4.540 4.370 4.480 964,786 +0.01(+0.22%)
Jun 29, 2006 4.150 4.480 4.150 4.470 1,018,900 +0.34(+8.23%)
Jun 28, 2006 4.000 4.140 3.970 4.130 615,900 +0.17(+4.16%)
Jun 27, 2006 4.170 4.250 3.950 3.965 736,646 -0.15(-3.53%)
Jun 26, 2006 4.220 4.230 4.080 4.110 447,600 -0.06(-1.44%)
Jun 23, 2006 4.140 4.250 4.090 4.170 461,324 +0.01(+0.24%)
Jun 22, 2006 4.160 4.220 4.100 4.160 365,619 +0.01(+0.24%)
Jun 21, 2006 3.970 4.200 3.970 4.150 560,626 +0.17(+4.27%)
Jun 20, 2006 4.000 4.070 3.960 3.980 544,628 -0.01(-0.25%)
Jun 19, 2006 4.100 4.140 3.920 3.990 661,489 -0.08(-1.97%)
Jun 16, 2006 4.210 4.250 4.040 4.070 1,633,498 -0.14(-3.33%)
Jun 15, 2006 4.030 4.260 4.030 4.210 776,235 +0.24(+6.05%)
Jun 14, 2006 3.950 4.000 3.880 3.970 770,940 +0.08(+2.06%)
Jun 13, 2006 4.020 4.120 3.850 3.890 1,289,050 -0.12(-2.99%)
Jun 12, 2006 4.200 4.320 4.010 4.010 737,150 -0.21(-4.98%)
Jun 09, 2006 4.350 4.480 4.200 4.220 1,008,231 -0.09(-2.09%)
Jun 08, 2006 4.460 4.480 4.210 4.310 2,025,719 -0.19(-4.22%)
Jun 07, 2006 4.530 4.690 4.450 4.500 784,632 -0.03(-0.66%)
Jun 06, 2006 4.530 4.620 4.400 4.530 967,791 -0.01(-0.22%)
Jun 05, 2006 4.570 4.670 4.520 4.540 953,995 -0.07(-1.52%)
Jun 02, 2006 4.660 4.750 4.570 4.610 721,484 -0.08(-1.71%)
Jun 01, 2006 4.480 4.710 4.480 4.690 844,046 +0.19(+4.22%)
May 31, 2006 4.430 4.540 4.350 4.500 989,146 +0.13(+2.97%)
May 30, 2006 4.480 4.550 4.360 4.370 635,739 -0.12(-2.67%)
May 26, 2006 4.580 4.620 4.430 4.490 514,880 -0.05(-1.10%)
May 25, 2006 4.460 4.560 4.420 4.540 708,262 +0.01(+0.22%)
May 24, 2006 4.500 4.590 4.360 4.530 1,112,176 +0.03(+0.67%)
May 23, 2006 4.610 4.660 4.460 4.500 1,174,940 +0.05(+1.12%)
May 22, 2006 4.520 4.570 4.420 4.450 1,020,874 -0.10(-2.20%)
May 19, 2006 4.530 4.660 4.420 4.550 1,054,897 +0.02(+0.44%)
May 18, 2006 4.710 4.810 4.510 4.530 903,913 -0.16(-3.41%)
May 17, 2006 4.890 4.900 4.540 4.690 1,136,382 -0.24(-4.87%)
May 16, 2006 4.890 4.970 4.790 4.930 972,834 +0.04(+0.82%)
May 15, 2006 4.970 4.990 4.870 4.890 764,136 -0.09(-1.81%)
May 12, 2006 5.100 5.160 4.970 4.980 1,174,124 -0.16(-3.11%)
May 11, 2006 5.440 5.460 5.110 5.140 1,381,499 -0.32(-5.86%)
May 10, 2006 5.580 5.660 5.410 5.460 854,709 -0.17(-3.02%)
May 09, 2006 5.650 5.800 5.570 5.630 1,027,696 -0.03(-0.53%)
May 08, 2006 5.550 5.670 5.450 5.660 1,599,165 +0.08(+1.43%)
May 05, 2006 5.460 5.610 5.410 5.580 1,771,466 +0.12(+2.20%)
May 04, 2006 5.180 5.510 5.130 5.460 1,550,658 +0.32(+6.23%)
May 03, 2006 5.380 5.540 5.120 5.140 1,869,060 -0.24(-4.46%)
May 02, 2006 5.490 5.490 5.350 5.380 1,013,028 +0.02(+0.37%)
May 01, 2006 5.340 5.510 5.230 5.360 1,982,546 +0.01(+0.19%)
Apr 28, 2006 5.600 5.840 5.320 5.350 5,939,300 -0.80(-13.01%)
Apr 27, 2006 6.110 6.230 6.030 6.150 1,971,737 +0.04(+0.65%)
Apr 26, 2006 6.110 6.290 6.050 6.110 1,348,657 -0.03(-0.49%)
Apr 25, 2006 6.100 6.250 6.100 6.140 990,362 +0.08(+1.32%)
Apr 24, 2006 6.120 6.210 6.050 6.060 765,375 -0.10(-1.62%)
Apr 21, 2006 6.400 6.400 6.130 6.160 1,374,292 -0.17(-2.69%)
Apr 20, 2006 6.560 6.600 6.270 6.330 1,281,615 -0.26(-3.95%)
Apr 19, 2006 6.480 6.630 6.390 6.590 1,145,956 +0.19(+2.97%)
Apr 18, 2006 6.150 6.400 6.100 6.400 836,512 +0.27(+4.40%)
Apr 17, 2006 6.330 6.420 6.050 6.130 1,088,724 -0.22(-3.46%)
Apr 13, 2006 6.210 6.490 6.210 6.350 942,433 +0.09(+1.44%)
Apr 12, 2006 6.240 6.400 6.200 6.260 939,470 +0.02(+0.32%)
Apr 11, 2006 6.500 6.510 6.160 6.240 1,226,098 -0.21(-3.26%)
Apr 10, 2006 6.700 6.800 6.410 6.450 1,328,346 -0.26(-3.87%)
Apr 07, 2006 6.580 6.850 6.570 6.710 1,804,921 +0.19(+2.91%)
Apr 06, 2006 6.410 6.620 6.410 6.520 959,030 +0.11(+1.72%)
Apr 05, 2006 6.390 6.520 6.340 6.410 830,042 +0.00(+0.00%)
Apr 04, 2006 6.600 6.750 6.360 6.410 1,623,802 -0.16(-2.44%)
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.