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

Harmonic Inc (NQ: HLIT )

11.64 +0.01 (+0.13%)
Streaming Delayed Price Updated: 1:50 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 (%)
Jul 30, 2004 6.520 6.780 6.450 6.510 800,300 -0.10(-1.51%)
Jul 29, 2004 6.460 6.680 6.300 6.610 1,008,400 +0.28(+4.42%)
Jul 28, 2004 6.470 6.490 6.130 6.330 928,700 -0.12(-1.86%)
Jul 27, 2004 6.340 6.530 6.180 6.450 1,295,500 +0.11(+1.74%)
Jul 26, 2004 6.510 6.831 6.150 6.340 1,258,600 -0.18(-2.76%)
Jul 23, 2004 6.410 6.910 6.000 6.520 1,913,300 -0.04(-0.61%)
Jul 22, 2004 6.440 6.750 6.190 6.560 1,357,500 +0.12(+1.86%)
Jul 21, 2004 7.080 7.200 6.440 6.440 1,245,000 -0.55(-7.87%)
Jul 20, 2004 6.850 7.030 6.610 6.990 1,090,900 +0.19(+2.79%)
Jul 19, 2004 6.750 6.930 6.530 6.800 934,100 +0.06(+0.89%)
Jul 16, 2004 7.040 7.190 6.700 6.740 846,000 -0.21(-3.02%)
Jul 15, 2004 6.960 7.240 6.870 6.950 1,266,400 +0.20(+2.96%)
Jul 14, 2004 6.580 6.950 6.334 6.750 1,526,500 +0.07(+1.05%)
Jul 13, 2004 6.740 6.900 6.670 6.680 1,024,100 -0.02(-0.30%)
Jul 12, 2004 6.900 7.050 6.630 6.700 938,400 -0.24(-3.46%)
Jul 09, 2004 6.980 7.300 6.810 6.940 1,306,900 +0.19(+2.81%)
Jul 08, 2004 6.620 7.070 6.620 6.750 1,238,800 -0.01(-0.15%)
Jul 07, 2004 6.730 7.030 6.720 6.760 703,500 +0.00(+0.00%)
Jul 06, 2004 7.410 7.460 6.720 6.760 1,840,800 -0.70(-9.38%)
Jul 02, 2004 7.340 7.490 7.050 7.460 1,369,500 +0.04(+0.54%)
Jul 01, 2004 8.260 8.350 7.410 7.420 2,697,900 -1.09(-12.81%)
Jun 30, 2004 8.280 8.680 8.000 8.510 3,149,400 +0.30(+3.65%)
Jun 29, 2004 7.800 8.270 7.710 8.210 2,147,400 +0.47(+6.07%)
Jun 28, 2004 8.120 8.190 7.700 7.740 2,210,100 +0.19(+2.52%)
Jun 25, 2004 7.310 7.735 7.250 7.550 1,716,000 +0.26(+3.57%)
Jun 24, 2004 6.990 7.350 6.950 7.290 1,700,500 +0.34(+4.89%)
Jun 23, 2004 6.470 6.990 6.460 6.950 1,226,500 +0.41(+6.27%)
Jun 22, 2004 6.360 6.580 6.180 6.540 779,300 +0.24(+3.81%)
Jun 21, 2004 6.530 6.570 6.250 6.300 532,200 -0.15(-2.33%)
Jun 18, 2004 6.370 6.650 6.200 6.450 760,400 +0.03(+0.47%)
Jun 17, 2004 6.560 6.620 6.300 6.420 509,100 -0.16(-2.43%)
Jun 16, 2004 6.730 6.730 6.400 6.580 492,600 -0.03(-0.45%)
Jun 15, 2004 6.420 6.700 6.400 6.610 730,600 +0.35(+5.59%)
Jun 14, 2004 6.590 6.600 6.260 6.260 810,200 -0.32(-4.86%)
Jun 10, 2004 6.670 6.750 6.460 6.580 804,400 +0.03(+0.46%)
Jun 09, 2004 6.910 6.930 6.540 6.550 767,900 -0.34(-4.93%)
Jun 08, 2004 6.940 7.010 6.750 6.890 758,200 -0.01(-0.14%)
Jun 07, 2004 6.730 6.900 6.560 6.900 1,404,800 +0.39(+5.99%)
Jun 04, 2004 6.400 6.600 6.340 6.510 907,700 +0.26(+4.16%)
Jun 03, 2004 6.550 6.650 6.250 6.250 1,064,400 -0.37(-5.59%)
Jun 02, 2004 6.670 6.770 6.550 6.620 1,817,500 +0.20(+3.12%)
Jun 01, 2004 6.400 6.480 6.120 6.420 910,200 +0.03(+0.47%)
May 28, 2004 6.400 6.450 6.250 6.390 752,100 -0.02(-0.31%)
May 27, 2004 6.480 6.614 6.260 6.410 1,628,900 +0.01(+0.16%)
May 26, 2004 5.780 6.400 5.730 6.400 2,593,600 +0.71(+12.48%)
May 25, 2004 5.540 5.690 5.460 5.690 1,561,500 +0.18(+3.27%)
May 24, 2004 5.430 5.550 5.400 5.510 1,879,400 +0.18(+3.38%)
May 21, 2004 5.670 5.750 5.280 5.330 1,882,100 -0.24(-4.27%)
May 20, 2004 5.820 5.910 5.530 5.568 929,500 -0.20(-3.50%)
May 19, 2004 5.790 5.970 5.700 5.770 1,460,200 +0.10(+1.76%)
May 18, 2004 5.700 5.930 5.560 5.670 1,086,800 +0.04(+0.71%)
May 17, 2004 5.800 5.850 5.520 5.630 972,700 -0.24(-4.09%)
May 14, 2004 6.160 6.190 5.850 5.870 1,242,700 -0.13(-2.17%)
May 13, 2004 6.150 6.250 5.870 6.000 1,270,300 -0.11(-1.80%)
May 12, 2004 6.130 6.190 5.750 6.110 1,277,500 +0.01(+0.16%)
May 11, 2004 5.720 6.120 5.710 6.100 2,047,700 +0.50(+8.93%)
May 10, 2004 6.310 6.310 5.600 5.600 2,517,500 -0.71(-11.25%)
May 07, 2004 6.420 6.800 6.300 6.310 1,408,500 -0.13(-2.02%)
May 06, 2004 6.990 7.000 6.400 6.440 1,889,100 -0.65(-9.17%)
May 05, 2004 7.200 7.480 7.090 7.090 1,121,600 +0.04(+0.57%)
May 04, 2004 6.680 7.350 6.630 7.050 1,211,700 +0.41(+6.17%)
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.