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 24, 2011 7.500 7.570 7.390 7.430 2,297,111 -0.04(-0.54%)
May 23, 2011 7.500 7.540 7.330 7.470 1,982,219 -0.09(-1.19%)
May 20, 2011 7.620 7.730 7.520 7.560 828,293 -0.10(-1.31%)
May 19, 2011 7.740 7.820 7.530 7.660 672,786 -0.03(-0.39%)
May 18, 2011 7.550 7.740 7.520 7.690 608,045 +0.14(+1.85%)
May 17, 2011 7.450 7.620 7.250 7.550 1,083,387 +0.06(+0.80%)
May 16, 2011 7.770 7.880 7.490 7.490 1,053,660 -0.20(-2.60%)
May 13, 2011 7.770 7.820 7.630 7.690 1,530,207 -0.08(-1.03%)
May 12, 2011 7.740 7.830 7.620 7.770 929,209 -0.03(-0.38%)
May 11, 2011 7.900 8.080 7.740 7.800 1,057,921 -0.12(-1.52%)
May 10, 2011 7.820 8.030 7.820 7.920 996,354 +0.11(+1.41%)
May 09, 2011 7.760 7.900 7.740 7.810 934,280 +0.02(+0.26%)
May 06, 2011 7.960 8.040 7.760 7.790 844,902 -0.08(-0.95%)
May 05, 2011 7.850 8.130 7.850 7.865 1,134,710 +0.04(+0.45%)
May 04, 2011 7.920 7.920 7.670 7.830 1,292,164 -0.10(-1.26%)
May 03, 2011 8.030 8.170 7.660 7.930 1,951,310 -0.15(-1.86%)
May 02, 2011 8.025 8.310 7.950 8.080 2,516,321 -0.20(-2.42%)
Apr 29, 2011 9.000 9.030 8.260 8.280 2,237,792 -0.80(-8.81%)
Apr 28, 2011 9.280 9.280 9.010 9.080 1,437,358 -0.20(-2.16%)
Apr 27, 2011 9.400 9.400 8.830 9.280 900,385 -0.08(-0.85%)
Apr 26, 2011 9.270 9.450 9.110 9.360 753,563 +0.11(+1.19%)
Apr 25, 2011 9.215 9.350 9.080 9.250 566,886 +0.12(+1.31%)
Apr 21, 2011 9.180 9.180 9.000 9.130 389,397 +0.08(+0.88%)
Apr 20, 2011 8.900 9.060 8.810 9.050 889,609 +0.40(+4.62%)
Apr 19, 2011 8.730 8.760 8.530 8.650 995,043 -0.02(-0.23%)
Apr 18, 2011 8.890 8.890 8.560 8.670 598,745 -0.32(-3.56%)
Apr 15, 2011 8.940 9.000 8.820 8.990 467,657 +0.00(+0.00%)
Apr 14, 2011 8.840 9.000 8.690 8.990 611,653 +0.02(+0.22%)
Apr 13, 2011 9.090 9.150 8.761 8.970 624,820 -0.03(-0.33%)
Apr 12, 2011 9.260 9.400 8.960 9.000 713,154 -0.35(-3.74%)
Apr 11, 2011 9.600 9.740 9.320 9.350 489,540 -0.25(-2.60%)
Apr 08, 2011 9.880 9.950 9.500 9.600 421,221 -0.21(-2.14%)
Apr 07, 2011 9.830 10.00 9.680 9.810 816,061 -0.02(-0.20%)
Apr 06, 2011 9.860 9.890 9.680 9.830 471,825 +0.09(+0.92%)
Apr 05, 2011 9.910 9.990 9.720 9.740 1,098,776 -0.15(-1.52%)
Apr 04, 2011 9.330 9.920 9.330 9.890 2,345,183 +0.67(+7.27%)
Apr 01, 2011 9.440 9.450 9.200 9.220 616,273 -0.16(-1.71%)
Mar 31, 2011 9.240 9.400 9.191 9.380 520,848 +0.08(+0.86%)
Mar 30, 2011 9.295 9.310 9.090 9.300 570,105 +0.16(+1.75%)
Mar 29, 2011 8.850 9.150 8.780 9.140 566,548 +0.27(+3.04%)
Mar 28, 2011 8.960 9.170 8.830 8.870 626,843 -0.11(-1.22%)
Mar 25, 2011 8.970 9.190 8.890 8.980 965,849 +0.02(+0.22%)
Mar 24, 2011 8.760 8.970 8.650 8.960 737,049 +0.29(+3.34%)
Mar 23, 2011 8.460 8.705 8.420 8.670 614,048 +0.17(+2.00%)
Mar 22, 2011 8.650 8.660 8.440 8.500 464,109 -0.15(-1.76%)
Mar 21, 2011 8.660 8.750 8.510 8.652 528,096 +0.17(+2.03%)
Mar 18, 2011 8.520 8.550 8.280 8.480 1,097,411 +0.06(+0.71%)
Mar 17, 2011 8.610 8.790 8.420 8.420 645,009 -0.09(-1.06%)
Mar 16, 2011 8.680 8.780 8.400 8.510 1,060,841 -0.22(-2.52%)
Mar 15, 2011 8.480 8.800 8.250 8.730 719,103 -0.06(-0.68%)
Mar 14, 2011 8.720 8.840 8.640 8.790 867,693 -0.05(-0.57%)
Mar 11, 2011 9.030 9.170 8.630 8.840 1,563,496 -0.26(-2.86%)
Mar 10, 2011 9.330 9.370 9.040 9.100 1,265,522 -0.39(-4.11%)
Mar 09, 2011 9.470 9.510 9.280 9.490 1,146,257 -0.08(-0.84%)
Mar 08, 2011 9.470 9.640 9.300 9.570 744,180 +0.09(+0.95%)
Mar 07, 2011 9.410 9.550 9.250 9.480 1,727,286 -0.21(-2.17%)
Mar 04, 2011 9.710 9.710 9.550 9.690 720,723 -0.05(-0.51%)
Mar 03, 2011 9.670 9.800 9.640 9.740 1,248,405 +0.16(+1.67%)
Mar 02, 2011 9.430 9.630 9.260 9.580 841,214 +0.12(+1.27%)
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.