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, 2002 6.190 6.270 5.800 5.840 1,051,600 -0.65(-10.02%)
May 28, 2002 6.440 6.570 6.080 6.490 1,106,400 +0.17(+2.69%)
May 27, 2002 6.850 6.850 6.310 6.320 925,400 -0.06(-0.94%)
May 24, 2002 6.850 6.850 6.420 6.380 923,300 -0.62(-8.86%)
May 23, 2002 7.000 7.050 6.501 7.000 1,041,500 +0.09(+1.30%)
May 22, 2002 6.880 7.160 6.690 6.910 1,097,400 -0.12(-1.71%)
May 21, 2002 7.750 7.780 6.770 7.030 2,364,000 -0.67(-8.70%)
May 20, 2002 8.460 8.490 7.650 7.700 775,600 -1.00(-11.49%)
May 17, 2002 8.700 8.800 8.490 8.700 614,700 +0.05(+0.58%)
May 16, 2002 8.450 8.800 8.210 8.650 589,200 +0.04(+0.46%)
May 15, 2002 8.200 8.870 8.100 8.610 817,700 +0.23(+2.74%)
May 14, 2002 7.900 8.440 7.850 8.380 757,900 +0.72(+9.40%)
May 13, 2002 7.320 7.810 7.050 7.660 541,300 +0.41(+5.66%)
May 10, 2002 7.450 7.600 7.056 7.250 641,000 -0.26(-3.46%)
May 09, 2002 7.990 8.000 7.410 7.510 452,000 -0.43(-5.42%)
May 08, 2002 7.310 7.970 7.300 7.940 868,000 +1.03(+14.91%)
May 07, 2002 7.600 7.600 6.880 6.910 658,200 -0.64(-8.48%)
May 06, 2002 7.600 7.800 7.500 7.550 645,400 -0.12(-1.56%)
May 03, 2002 7.900 8.000 7.490 7.670 1,545,700 -0.33(-4.13%)
May 02, 2002 7.990 8.130 7.850 8.000 773,500 -0.01(-0.12%)
May 01, 2002 8.100 8.200 7.700 8.010 1,153,800 -0.04(-0.50%)
Apr 30, 2002 7.705 8.150 7.640 8.050 1,759,300 +0.35(+4.55%)
Apr 29, 2002 8.160 8.300 7.500 7.700 1,672,100 -0.45(-5.52%)
Apr 26, 2002 8.850 8.850 7.780 8.150 3,184,300 -0.80(-8.94%)
Apr 25, 2002 10.10 10.10 8.420 8.950 6,084,000 -1.81(-16.82%)
Apr 24, 2002 10.79 11.22 10.45 10.76 1,036,300 +0.10(+0.94%)
Apr 23, 2002 10.70 11.15 10.57 10.66 622,700 +0.01(+0.09%)
Apr 22, 2002 11.20 11.21 10.55 10.65 559,000 -0.67(-5.92%)
Apr 19, 2002 11.11 11.38 10.67 11.32 1,273,700 +0.37(+3.38%)
Apr 18, 2002 10.88 11.19 10.35 10.95 1,035,200 +0.20(+1.86%)
Apr 17, 2002 10.79 10.87 10.50 10.75 1,180,100 +0.10(+0.94%)
Apr 16, 2002 10.36 10.89 10.35 10.65 1,162,400 +0.45(+4.41%)
Apr 15, 2002 10.82 10.88 10.08 10.20 1,145,200 -0.54(-5.03%)
Apr 12, 2002 10.30 10.84 10.29 10.74 748,700 +0.55(+5.40%)
Apr 11, 2002 11.00 11.00 10.15 10.19 836,300 -0.92(-8.28%)
Apr 10, 2002 11.25 11.50 10.79 11.11 468,400 -0.08(-0.71%)
Apr 09, 2002 11.56 11.79 11.18 11.19 490,300 -0.32(-2.78%)
Apr 08, 2002 11.04 11.66 10.91 11.51 813,600 +0.27(+2.40%)
Apr 05, 2002 11.73 11.98 11.18 11.24 595,800 -0.41(-3.52%)
Apr 04, 2002 11.47 12.20 11.41 11.65 1,076,600 +0.20(+1.75%)
Apr 03, 2002 11.52 11.75 11.10 11.45 1,883,200 +0.83(+7.82%)
Apr 02, 2002 11.25 11.54 10.30 10.62 1,082,900 -0.66(-5.85%)
Apr 01, 2002 11.40 11.65 11.01 11.28 943,800 -0.32(-2.76%)
Mar 29, 2002 11.04 11.70 11.00 11.60 905,700 +0.00(+0.00%)
Mar 28, 2002 11.04 11.70 11.00 11.60 905,600 +0.61(+5.55%)
Mar 27, 2002 10.65 11.30 10.65 10.99 1,025,200 +0.37(+3.48%)
Mar 26, 2002 10.12 10.80 10.12 10.62 1,246,900 +0.54(+5.36%)
Mar 25, 2002 10.83 10.83 10.06 10.08 1,705,200 -0.52(-4.91%)
Mar 22, 2002 11.17 11.45 10.51 10.60 1,296,700 -0.40(-3.64%)
Mar 21, 2002 10.57 11.21 10.50 11.00 943,300 +0.50(+4.76%)
Mar 20, 2002 11.00 11.00 10.50 10.50 672,000 -0.54(-4.89%)
Mar 19, 2002 10.90 11.22 10.86 11.04 673,900 +0.14(+1.28%)
Mar 18, 2002 10.89 11.45 10.56 10.90 1,189,900 -0.15(-1.36%)
Mar 15, 2002 11.71 11.76 11.04 11.05 2,417,100 -0.78(-6.59%)
Mar 14, 2002 12.19 12.63 11.65 11.83 2,098,400 -0.26(-2.15%)
Mar 13, 2002 13.59 13.85 12.08 12.09 1,380,700 -1.55(-11.36%)
Mar 12, 2002 13.54 14.10 13.33 13.64 1,572,700 -0.36(-2.57%)
Mar 11, 2002 13.08 14.15 12.87 14.00 1,936,500 +0.85(+6.46%)
Mar 08, 2002 11.92 13.30 11.91 13.15 1,236,400 +1.28(+10.78%)
Mar 07, 2002 12.21 12.34 11.85 11.87 985,700 -0.31(-2.55%)
Mar 06, 2002 11.95 12.28 11.56 12.18 952,300 +0.23(+1.92%)
Mar 05, 2002 12.55 12.75 11.77 11.95 1,062,000 -0.64(-5.08%)
Mar 04, 2002 11.71 12.88 11.70 12.59 985,100 +0.84(+7.15%)
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.