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 (%)
Feb 26, 2010 6.570 6.580 6.400 6.560 892,744 -0.02(-0.30%)
Feb 25, 2010 6.450 6.580 6.360 6.580 907,123 +0.02(+0.30%)
Feb 24, 2010 6.470 6.560 6.430 6.560 374,429 +0.09(+1.39%)
Feb 23, 2010 6.570 6.580 6.450 6.470 1,257,228 -0.10(-1.52%)
Feb 22, 2010 6.410 6.590 6.390 6.570 743,270 +0.16(+2.50%)
Feb 19, 2010 6.130 6.475 6.080 6.410 974,848 +0.28(+4.57%)
Feb 18, 2010 6.170 6.210 6.100 6.130 976,965 -0.06(-0.97%)
Feb 17, 2010 6.150 6.200 6.130 6.190 417,313 +0.04(+0.65%)
Feb 16, 2010 6.190 6.190 6.100 6.150 550,465 +0.02(+0.33%)
Feb 12, 2010 6.040 6.130 6.130 6.130 973,100 +0.04(+0.66%)
Feb 11, 2010 6.050 6.090 5.960 6.090 838,353 -0.01(-0.16%)
Feb 10, 2010 6.040 6.130 6.010 6.100 359,090 +0.02(+0.33%)
Feb 09, 2010 6.110 6.190 6.070 6.080 736,306 +0.06(+1.00%)
Feb 08, 2010 6.080 6.310 5.880 6.020 802,034 -0.03(-0.50%)
Feb 05, 2010 6.270 6.270 5.780 6.050 2,327,427 +0.15(+2.54%)
Feb 04, 2010 6.040 6.100 5.900 5.900 909,934 -0.17(-2.80%)
Feb 03, 2010 6.060 6.160 6.050 6.070 565,096 +0.00(+0.00%)
Feb 02, 2010 5.990 6.160 5.970 6.070 1,265,283 +0.03(+0.50%)
Feb 01, 2010 6.080 6.080 5.910 6.040 534,609 -0.03(-0.49%)
Jan 29, 2010 6.000 6.200 5.990 6.070 1,066,272 +0.11(+1.85%)
Jan 28, 2010 6.120 6.120 5.900 5.960 724,443 -0.17(-2.77%)
Jan 27, 2010 6.140 6.200 6.030 6.130 545,033 -0.03(-0.49%)
Jan 26, 2010 6.120 6.200 6.090 6.160 728,344 +0.02(+0.33%)
Jan 25, 2010 6.230 6.260 6.080 6.140 675,715 -0.05(-0.81%)
Jan 22, 2010 6.390 6.435 6.150 6.190 568,870 -0.20(-3.13%)
Jan 21, 2010 6.330 6.450 6.310 6.390 1,272,104 +0.05(+0.79%)
Jan 20, 2010 6.420 6.430 6.300 6.340 1,060,715 -0.15(-2.31%)
Jan 19, 2010 6.380 6.525 6.290 6.490 722,089 +0.09(+1.41%)
Jan 15, 2010 6.650 6.400 6.400 6.400 1,019,000 -0.27(-4.05%)
Jan 14, 2010 6.560 6.770 6.500 6.670 839,817 +0.10(+1.52%)
Jan 13, 2010 6.500 6.590 6.470 6.570 374,605 +0.09(+1.39%)
Jan 12, 2010 6.530 6.550 6.410 6.480 459,013 -0.03(-0.46%)
Jan 11, 2010 6.520 6.580 6.400 6.510 596,185 +0.00(+0.00%)
Jan 08, 2010 6.360 6.510 6.350 6.510 459,465 +0.11(+1.72%)
Jan 07, 2010 6.400 6.430 6.250 6.400 396,116 -0.04(-0.62%)
Jan 06, 2010 6.470 6.630 6.390 6.440 1,446,893 -0.06(-0.92%)
Jan 05, 2010 6.530 6.540 6.340 6.500 984,234 -0.06(-0.91%)
Jan 04, 2010 6.400 6.560 6.370 6.560 939,237 +0.24(+3.80%)
Dec 31, 2009 6.300 6.320 6.320 6.320 732,200 +0.00(+0.00%)
Dec 30, 2009 6.250 6.320 6.200 6.320 539,934 +0.04(+0.64%)
Dec 29, 2009 6.360 6.480 6.250 6.280 621,656 -0.04(-0.63%)
Dec 28, 2009 6.250 6.340 6.160 6.320 593,382 +0.08(+1.28%)
Dec 24, 2009 6.390 6.410 6.110 6.240 576,788 -0.20(-3.11%)
Dec 23, 2009 6.120 6.450 6.010 6.440 1,809,458 +0.48(+8.05%)
Dec 22, 2009 5.950 6.001 5.890 5.960 561,361 +0.01(+0.17%)
Dec 21, 2009 5.870 6.000 5.790 5.950 547,087 +0.13(+2.23%)
Dec 18, 2009 5.830 5.839 5.710 5.820 1,109,393 +0.06(+1.04%)
Dec 17, 2009 5.780 5.840 5.650 5.760 504,815 -0.08(-1.37%)
Dec 16, 2009 5.770 5.850 5.640 5.840 584,919 +0.14(+2.46%)
Dec 15, 2009 5.860 5.960 5.700 5.700 584,050 -0.18(-3.06%)
Dec 14, 2009 5.961 6.110 5.870 5.880 1,298,952 +0.17(+2.98%)
Dec 11, 2009 5.600 5.750 5.595 5.710 886,819 +0.13(+2.33%)
Dec 10, 2009 5.550 5.690 5.500 5.580 1,002,414 +0.07(+1.27%)
Dec 09, 2009 5.640 5.660 5.460 5.510 614,357 -0.14(-2.48%)
Dec 08, 2009 5.640 5.840 5.560 5.650 820,409 -0.05(-0.88%)
Dec 07, 2009 5.530 5.700 5.500 5.700 590,573 +0.15(+2.70%)
Dec 04, 2009 5.370 5.590 5.325 5.550 937,208 +0.30(+5.71%)
Dec 03, 2009 5.250 5.350 5.240 5.250 541,704 +0.04(+0.77%)
Dec 02, 2009 5.090 5.310 5.090 5.210 442,159 +0.11(+2.16%)
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.