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 (%)
May 31, 2013 6.080 6.160 6.050 6.100 804,482 -0.05(-0.81%)
May 30, 2013 6.240 6.270 6.100 6.150 983,788 -0.08(-1.28%)
May 29, 2013 6.170 6.240 6.070 6.230 819,638 -0.02(-0.32%)
May 28, 2013 6.150 6.400 6.130 6.250 964,012 +0.15(+2.46%)
May 24, 2013 6.070 6.130 6.020 6.100 0 +0.03(+0.49%)
May 23, 2013 5.970 6.100 5.970 6.070 0 +0.02(+0.33%)
May 22, 2013 6.050 6.080 5.990 6.050 0 -0.02(-0.33%)
May 21, 2013 6.050 6.130 6.030 6.070 0 -0.01(-0.16%)
May 20, 2013 6.010 6.080 6.000 6.080 0 +0.03(+0.50%)
May 17, 2013 5.960 6.050 5.930 6.050 0 +0.12(+2.02%)
May 16, 2013 5.980 6.080 5.900 5.930 867,140 -0.07(-1.17%)
May 15, 2013 5.900 6.040 5.900 6.000 0 +0.15(+2.56%)
May 13, 2013 5.840 5.910 5.820 5.850 0 -0.03(-0.51%)
May 10, 2013 5.830 5.900 5.810 5.880 0 +0.06(+1.03%)
May 09, 2013 5.810 5.860 5.770 5.820 0 -0.02(-0.34%)
May 08, 2013 5.850 5.870 5.750 5.840 0 -0.05(-0.85%)
May 07, 2013 5.830 5.890 5.770 5.890 0 +0.05(+0.86%)
May 06, 2013 5.710 5.850 5.700 5.840 0 +0.12(+2.10%)
May 03, 2013 5.690 5.770 5.610 5.720 0 +0.11(+1.96%)
May 02, 2013 5.550 5.639 5.510 5.610 0 +0.08(+1.45%)
May 01, 2013 5.700 5.720 5.500 5.530 1,190,676 -0.15(-2.64%)
Apr 30, 2013 5.680 5.739 5.650 5.680 0 -0.01(-0.18%)
Apr 29, 2013 5.710 5.730 5.640 5.690 1,083,044 -0.02(-0.35%)
Apr 26, 2013 5.690 5.790 5.680 5.710 880,382 +0.03(+0.53%)
Apr 25, 2013 5.840 5.840 5.660 5.680 1,175,016 -0.11(-1.90%)
Apr 24, 2013 5.880 5.920 5.740 5.790 2,031,877 -0.23(-3.82%)
Apr 23, 2013 5.900 6.050 5.900 6.020 1,239,707 +0.13(+2.21%)
Apr 22, 2013 5.830 5.970 5.560 5.890 1,465,916 +0.38(+6.90%)
Apr 19, 2013 5.470 5.550 5.420 5.510 470,026 +0.04(+0.73%)
Apr 18, 2013 5.540 5.570 5.440 5.470 621,206 -0.03(-0.55%)
Apr 17, 2013 5.600 5.655 5.450 5.500 780,483 -0.14(-2.57%)
Apr 16, 2013 5.610 5.680 5.510 5.645 382,858 +0.12(+2.26%)
Apr 15, 2013 5.860 5.870 5.500 5.520 778,609 -0.37(-6.28%)
Apr 12, 2013 5.900 5.950 5.800 5.890 445,827 -0.02(-0.34%)
Apr 11, 2013 5.910 5.970 5.870 5.910 496,738 -0.02(-0.34%)
Apr 10, 2013 5.760 5.970 5.750 5.930 887,770 +0.21(+3.67%)
Apr 09, 2013 5.720 5.760 5.660 5.720 444,208 +0.04(+0.70%)
Apr 08, 2013 5.540 5.700 5.520 5.680 492,248 +0.13(+2.34%)
Apr 05, 2013 5.460 5.600 5.450 5.550 509,801 -0.05(-0.89%)
Apr 04, 2013 5.590 5.610 5.450 5.600 410,711 +0.01(+0.18%)
Apr 03, 2013 5.600 5.700 5.560 5.590 514,698 +0.02(+0.36%)
Apr 02, 2013 5.800 5.830 5.560 5.570 642,633 -0.20(-3.47%)
Apr 01, 2013 5.770 5.830 5.680 5.770 645,128 -0.02(-0.35%)
Mar 28, 2013 5.790 5.850 5.760 5.790 394,988 +0.02(+0.35%)
Mar 27, 2013 5.710 5.790 5.680 5.770 386,294 +0.00(+0.00%)
Mar 26, 2013 5.800 5.850 5.680 5.770 326,495 +0.00(+0.00%)
Mar 25, 2013 5.810 5.890 5.710 5.770 457,342 +0.00(+0.00%)
Mar 22, 2013 5.740 5.810 5.720 5.770 384,541 +0.04(+0.70%)
Mar 21, 2013 5.770 5.850 5.700 5.730 350,371 -0.09(-1.55%)
Mar 20, 2013 5.790 5.850 5.700 5.820 410,757 +0.08(+1.39%)
Mar 19, 2013 5.840 5.910 5.655 5.740 645,059 -0.09(-1.54%)
Mar 18, 2013 5.700 5.870 5.670 5.830 465,516 +0.05(+0.87%)
Mar 15, 2013 5.880 5.880 5.740 5.780 762,948 -0.09(-1.53%)
Mar 14, 2013 5.810 5.890 5.770 5.870 421,560 +0.05(+0.86%)
Mar 13, 2013 5.770 5.890 5.740 5.820 410,909 +0.04(+0.69%)
Mar 12, 2013 5.790 5.870 5.730 5.780 456,951 -0.04(-0.69%)
Mar 11, 2013 5.780 5.878 5.775 5.820 329,191 +0.00(+0.00%)
Mar 08, 2013 5.830 5.930 5.800 5.820 582,129 +0.04(+0.69%)
Mar 07, 2013 5.740 5.800 5.740 5.780 353,289 +0.06(+1.05%)
Mar 06, 2013 5.700 5.770 5.664 5.720 388,573 +0.02(+0.35%)
Mar 05, 2013 5.650 5.800 5.650 5.700 805,683 +0.11(+1.97%)
Mar 04, 2013 5.560 5.690 5.560 5.590 575,406 -0.01(-0.18%)
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.