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, 2012 4.290 4.430 4.180 4.390 932,385 +0.10(+2.33%)
May 30, 2012 4.330 4.380 4.275 4.290 840,533 -0.10(-2.28%)
May 29, 2012 4.290 4.390 4.280 4.390 474,894 +0.14(+3.29%)
May 25, 2012 4.200 4.310 4.152 4.250 400,142 +0.04(+0.95%)
May 24, 2012 4.240 4.300 4.110 4.210 1,185,716 -0.02(-0.47%)
May 23, 2012 4.140 4.240 4.120 4.230 573,021 +0.04(+0.95%)
May 22, 2012 4.290 4.320 4.140 4.190 644,655 -0.11(-2.56%)
May 21, 2012 4.120 4.320 4.100 4.300 482,189 +0.21(+5.13%)
May 18, 2012 4.170 4.210 4.090 4.090 790,719 -0.09(-2.15%)
May 17, 2012 4.260 4.280 4.170 4.180 738,311 -0.08(-1.88%)
May 16, 2012 4.330 4.390 4.260 4.260 440,008 -0.06(-1.39%)
May 15, 2012 4.300 4.370 4.245 4.320 668,662 +0.03(+0.70%)
May 14, 2012 4.170 4.330 4.170 4.290 644,413 +0.06(+1.42%)
May 11, 2012 4.240 4.409 4.210 4.230 781,386 -0.06(-1.40%)
May 10, 2012 4.430 4.470 4.270 4.290 688,532 -0.11(-2.50%)
May 09, 2012 4.310 4.400 4.260 4.400 1,067,273 +0.01(+0.23%)
May 08, 2012 4.250 4.390 4.240 4.390 1,601,816 +0.09(+2.09%)
May 07, 2012 4.370 4.400 4.270 4.300 665,058 -0.10(-2.27%)
May 04, 2012 4.480 4.630 4.390 4.400 616,397 -0.11(-2.44%)
May 03, 2012 4.610 4.660 4.460 4.510 518,335 -0.12(-2.59%)
May 02, 2012 4.670 4.760 4.620 4.630 637,874 -0.08(-1.70%)
May 01, 2012 4.710 4.920 4.690 4.710 1,613,138 -0.01(-0.21%)
Apr 30, 2012 4.680 4.760 4.640 4.720 686,254 +0.02(+0.43%)
Apr 27, 2012 4.700 4.780 4.480 4.700 1,491,914 +0.00(+0.00%)
Apr 26, 2012 4.620 4.730 4.580 4.700 501,370 +0.08(+1.73%)
Apr 25, 2012 4.820 4.880 4.550 4.620 1,277,664 +0.04(+0.87%)
Apr 24, 2012 4.490 4.640 4.460 4.580 815,681 +0.12(+2.69%)
Apr 23, 2012 4.500 4.560 4.400 4.460 1,048,796 -0.10(-2.19%)
Apr 20, 2012 4.730 4.730 4.540 4.560 1,114,005 -0.11(-2.36%)
Apr 19, 2012 4.690 4.750 4.645 4.670 603,735 -0.03(-0.64%)
Apr 18, 2012 4.810 4.810 4.680 4.700 595,486 -0.16(-3.29%)
Apr 17, 2012 4.850 4.930 4.730 4.860 532,303 +0.05(+1.04%)
Apr 16, 2012 4.820 4.864 4.720 4.810 423,378 +0.00(+0.00%)
Apr 13, 2012 4.910 4.940 4.800 4.810 508,900 -0.12(-2.43%)
Apr 12, 2012 4.900 4.980 4.900 4.930 1,339,259 +0.04(+0.72%)
Apr 11, 2012 4.790 4.910 4.750 4.895 839,742 +0.14(+3.05%)
Apr 10, 2012 4.920 4.920 4.700 4.750 2,519,118 -0.21(-4.23%)
Apr 09, 2012 5.010 5.040 4.950 4.960 863,846 -0.18(-3.50%)
Apr 05, 2012 5.140 5.181 5.100 5.140 599,018 -0.04(-0.77%)
Apr 04, 2012 5.220 5.230 5.111 5.180 697,042 -0.12(-2.26%)
Apr 03, 2012 5.400 5.520 5.290 5.300 807,735 -0.11(-2.03%)
Apr 02, 2012 5.440 5.540 5.380 5.410 906,149 -0.06(-1.10%)
Mar 30, 2012 5.600 5.610 5.460 5.470 732,665 -0.07(-1.26%)
Mar 29, 2012 5.510 5.550 5.450 5.540 496,271 -0.02(-0.36%)
Mar 28, 2012 5.610 5.660 5.410 5.560 592,065 -0.06(-1.07%)
Mar 27, 2012 5.660 5.700 5.580 5.620 685,351 -0.04(-0.71%)
Mar 26, 2012 5.540 5.690 5.510 5.660 760,844 +0.22(+4.04%)
Mar 23, 2012 5.470 5.480 5.410 5.440 792,962 -0.04(-0.73%)
Mar 22, 2012 5.470 5.530 5.450 5.480 700,454 -0.07(-1.26%)
Mar 21, 2012 5.540 5.630 5.520 5.550 757,119 +0.02(+0.36%)
Mar 20, 2012 5.490 5.560 5.390 5.530 738,199 +0.02(+0.36%)
Mar 19, 2012 5.320 5.580 5.320 5.510 951,542 +0.18(+3.38%)
Mar 16, 2012 5.380 5.440 5.300 5.330 2,267,388 -0.02(-0.37%)
Mar 15, 2012 5.630 5.630 5.310 5.350 2,807,564 -0.26(-4.63%)
Mar 14, 2012 5.970 5.970 5.590 5.610 1,065,501 -0.39(-6.50%)
Mar 13, 2012 5.830 6.000 5.820 6.000 614,978 +0.26(+4.53%)
Mar 12, 2012 5.850 5.850 5.670 5.740 243,570 -0.08(-1.37%)
Mar 09, 2012 5.770 5.980 5.570 5.820 569,905 +0.05(+0.87%)
Mar 08, 2012 5.750 5.910 5.590 5.770 553,685 +0.07(+1.23%)
Mar 07, 2012 5.590 5.740 5.510 5.700 408,837 +0.13(+2.33%)
Mar 06, 2012 5.660 5.760 5.520 5.570 757,807 -0.18(-3.13%)
Mar 05, 2012 5.980 5.980 5.700 5.750 634,122 -0.25(-4.17%)
Mar 02, 2012 5.850 6.030 5.710 6.000 1,133,013 +0.15(+2.56%)
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.