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 28, 2021 7.050 7.100 6.900 6.970 708,237 -0.02(-0.29%)
May 27, 2021 6.930 7.045 6.930 6.990 460,880 +0.11(+1.60%)
May 26, 2021 6.720 6.880 6.690 6.880 385,331 +0.15(+2.23%)
May 25, 2021 6.980 7.000 6.720 6.730 688,818 -0.22(-3.17%)
May 24, 2021 6.920 6.995 6.870 6.950 383,548 +0.05(+0.72%)
May 21, 2021 6.990 7.170 6.890 6.900 788,619 +0.00(+0.00%)
May 20, 2021 6.830 6.970 6.760 6.900 583,192 +0.07(+1.02%)
May 19, 2021 6.830 6.945 6.800 6.830 515,974 -0.15(-2.15%)
May 18, 2021 7.000 7.135 6.969 6.980 476,634 +0.04(+0.58%)
May 17, 2021 6.880 7.080 6.880 6.940 443,129 -0.04(-0.57%)
May 14, 2021 6.970 7.010 6.890 6.980 690,280 +0.09(+1.31%)
May 13, 2021 6.900 7.030 6.740 6.890 603,527 +0.05(+0.73%)
May 12, 2021 6.910 7.040 6.830 6.840 504,168 -0.19(-2.70%)
May 11, 2021 6.900 7.140 6.850 7.030 532,189 -0.02(-0.28%)
May 10, 2021 7.270 7.470 7.005 7.050 812,037 -0.20(-2.76%)
May 07, 2021 7.280 7.425 7.215 7.250 882,374 +0.03(+0.42%)
May 06, 2021 7.270 7.270 7.060 7.220 561,262 -0.04(-0.55%)
May 05, 2021 7.190 7.310 7.020 7.260 1,364,924 +0.21(+2.98%)
May 04, 2021 7.950 7.980 6.900 7.050 2,241,747 -1.06(-13.07%)
May 03, 2021 7.850 8.260 7.800 8.110 1,055,263 +0.29(+3.71%)
Apr 30, 2021 8.090 8.090 7.790 7.820 448,200 -0.38(-4.63%)
Apr 29, 2021 8.210 8.240 8.090 8.200 646,827 +0.10(+1.23%)
Apr 28, 2021 7.960 8.180 7.890 8.100 479,149 +0.12(+1.50%)
Apr 27, 2021 7.970 8.090 7.950 7.980 401,102 +0.04(+0.50%)
Apr 26, 2021 7.840 8.020 7.800 7.940 460,077 +0.19(+2.39%)
Apr 23, 2021 7.700 7.845 7.610 7.755 383,900 +0.08(+1.11%)
Apr 22, 2021 7.770 7.810 7.570 7.670 536,429 -0.05(-0.65%)
Apr 21, 2021 7.540 7.740 7.460 7.720 590,480 +0.14(+1.85%)
Apr 20, 2021 7.810 8.200 7.550 7.580 968,165 -0.64(-7.79%)
Apr 19, 2021 8.410 8.425 7.980 8.220 604,871 -0.27(-3.24%)
Apr 16, 2021 8.610 8.690 8.320 8.495 591,400 +0.10(+1.25%)
Apr 15, 2021 8.440 8.560 8.170 8.390 455,100 -0.01(-0.12%)
Apr 14, 2021 8.980 9.200 8.370 8.400 1,098,467 -0.41(-4.65%)
Apr 13, 2021 8.040 8.840 8.040 8.810 3,297,730 +0.73(+9.03%)
Apr 12, 2021 7.970 8.100 7.950 8.080 976,195 +0.09(+1.13%)
Apr 09, 2021 7.940 8.030 7.875 7.990 295,300 +0.01(+0.13%)
Apr 08, 2021 7.950 8.075 7.910 7.980 758,075 +0.08(+1.01%)
Apr 07, 2021 8.190 8.190 7.865 7.900 515,771 -0.32(-3.89%)
Apr 06, 2021 8.050 8.245 8.015 8.220 761,976 +0.14(+1.73%)
Apr 05, 2021 7.970 8.110 7.920 8.080 592,331 +0.16(+2.02%)
Apr 01, 2021 7.850 8.040 7.850 7.920 488,200 +0.08(+1.02%)
Mar 31, 2021 7.920 7.955 7.780 7.840 1,708,768 -0.02(-0.25%)
Mar 30, 2021 7.630 7.940 7.560 7.860 262,160 +0.23(+3.01%)
Mar 29, 2021 8.040 8.120 7.620 7.630 497,587 -0.45(-5.57%)
Mar 26, 2021 7.910 8.090 7.830 8.080 297,900 +0.20(+2.54%)
Mar 25, 2021 7.660 7.915 7.530 7.880 302,004 +0.19(+2.47%)
Mar 24, 2021 7.970 8.050 7.690 7.690 269,378 -0.17(-2.16%)
Mar 23, 2021 8.080 8.150 7.740 7.860 486,853 -0.23(-2.84%)
Mar 22, 2021 8.240 8.240 8.060 8.090 280,513 -0.07(-0.86%)
Mar 19, 2021 8.250 8.432 8.040 8.160 1,319,300 -0.04(-0.49%)
Mar 18, 2021 8.320 8.525 8.180 8.200 501,020 -0.17(-2.03%)
Mar 17, 2021 8.360 8.390 8.120 8.370 388,036 +0.00(+0.00%)
Mar 16, 2021 8.360 8.560 8.339 8.370 726,697 -0.01(-0.12%)
Mar 15, 2021 8.340 8.430 8.250 8.380 357,208 +0.02(+0.24%)
Mar 12, 2021 8.440 8.510 8.290 8.360 444,100 -0.09(-1.07%)
Mar 11, 2021 8.220 8.570 8.200 8.450 801,709 +0.27(+3.30%)
Mar 10, 2021 7.990 8.230 7.980 8.180 504,157 +0.21(+2.63%)
Mar 09, 2021 7.940 8.080 7.770 7.970 575,272 +0.13(+1.66%)
Mar 08, 2021 7.600 8.050 7.500 7.840 812,210 +0.27(+3.57%)
Mar 05, 2021 7.900 7.900 7.449 7.570 684,700 -0.21(-2.70%)
Mar 04, 2021 8.140 8.140 7.720 7.780 496,416 -0.34(-4.19%)
Mar 03, 2021 8.150 8.280 8.040 8.120 367,889 -0.05(-0.61%)
Mar 02, 2021 8.220 8.220 8.000 8.170 504,380 -0.05(-0.61%)
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.