Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harmonic Inc (NQ: HLIT )

11.67 +0.04 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Apr 30, 2004 7.010 7.150 6.550 6.580 1,663,700 -0.32(-4.64%)
Apr 29, 2004 7.620 7.640 6.790 6.900 1,896,900 -0.76(-9.92%)
Apr 28, 2004 8.020 8.020 7.500 7.660 1,211,300 -0.36(-4.49%)
Apr 27, 2004 8.340 8.410 7.850 8.020 824,200 -0.30(-3.61%)
Apr 26, 2004 8.410 8.650 8.240 8.320 670,800 -0.05(-0.60%)
Apr 23, 2004 8.480 8.710 8.120 8.370 2,301,600 -0.03(-0.36%)
Apr 22, 2004 8.700 8.700 7.910 8.400 3,032,100 -0.29(-3.34%)
Apr 21, 2004 8.270 8.750 8.210 8.690 1,029,000 +0.45(+5.46%)
Apr 20, 2004 8.760 8.950 8.170 8.240 987,100 -0.45(-5.18%)
Apr 19, 2004 8.720 8.720 8.410 8.690 1,468,600 +0.07(+0.81%)
Apr 16, 2004 8.850 8.900 8.520 8.620 1,182,600 -0.21(-2.38%)
Apr 15, 2004 9.490 9.500 8.730 8.830 1,358,500 -0.66(-6.95%)
Apr 14, 2004 9.440 9.750 9.270 9.490 601,900 -0.03(-0.32%)
Apr 13, 2004 10.10 10.11 9.310 9.520 1,244,000 -0.57(-5.65%)
Apr 12, 2004 10.10 10.40 9.980 10.09 446,000 +0.00(+0.00%)
Apr 08, 2004 10.40 10.50 10.08 10.09 595,400 -0.17(-1.66%)
Apr 07, 2004 10.10 10.28 9.870 10.26 737,800 +0.06(+0.59%)
Apr 06, 2004 10.40 10.41 10.10 10.20 940,900 -0.31(-2.95%)
Apr 05, 2004 10.00 10.55 9.940 10.51 1,005,900 +0.52(+5.21%)
Apr 02, 2004 10.26 10.26 9.880 9.990 1,334,300 +0.19(+1.94%)
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.