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

Harmonic Inc (NQ: HLIT )

11.27 -0.12 (-1.10%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 15, 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 28, 2010 5.960 5.930 5.750 5.790 439,744 -0.17(-2.85%)
May 27, 2010 5.790 5.970 5.780 5.960 679,125 +0.31(+5.49%)
May 26, 2010 5.660 6.000 5.630 5.650 1,093,683 +0.06(+1.07%)
May 25, 2010 5.510 5.610 5.460 5.590 662,429 -0.04(-0.71%)
May 24, 2010 5.580 5.790 5.470 5.630 630,401 +0.06(+1.08%)
May 21, 2010 5.480 5.700 5.250 5.570 1,469,448 +0.04(+0.72%)
May 20, 2010 5.540 5.750 5.510 5.530 829,730 -0.25(-4.33%)
May 19, 2010 5.790 5.890 5.690 5.780 503,146 -0.00(-0.04%)
May 18, 2010 5.920 5.970 5.750 5.782 677,659 -0.06(-0.98%)
May 17, 2010 5.760 5.870 5.690 5.840 683,044 +0.11(+1.92%)
May 14, 2010 5.750 5.900 5.650 5.730 918,294 +0.02(+0.35%)
May 13, 2010 5.780 5.860 5.660 5.710 1,196,055 -0.07(-1.21%)
May 12, 2010 5.540 5.850 5.540 5.780 1,632,212 +0.24(+4.33%)
May 11, 2010 5.560 5.600 5.500 5.540 1,532,233 -0.12(-2.12%)
May 10, 2010 5.680 5.920 5.480 5.660 2,398,796 +0.24(+4.43%)
May 07, 2010 6.400 6.400 5.400 5.420 4,317,839 -1.28(-19.10%)
May 06, 2010 6.750 6.890 6.500 6.700 1,482,356 -0.09(-1.33%)
May 05, 2010 6.900 7.020 6.760 6.790 685,488 -0.19(-2.72%)
May 04, 2010 7.010 7.060 6.880 6.980 783,600 -0.11(-1.55%)
May 03, 2010 6.860 7.145 6.850 7.090 510,303 +0.25(+3.65%)
Apr 30, 2010 7.080 7.110 6.840 6.840 666,141 -0.23(-3.25%)
Apr 29, 2010 6.960 7.090 6.900 7.070 473,340 +0.17(+2.46%)
Apr 28, 2010 6.950 7.000 6.860 6.900 547,425 +0.01(+0.15%)
Apr 27, 2010 7.100 7.260 6.880 6.890 670,427 -0.26(-3.64%)
Apr 26, 2010 7.140 7.200 7.130 7.150 421,966 -0.02(-0.28%)
Apr 23, 2010 7.170 7.230 7.110 7.170 525,096 -0.01(-0.14%)
Apr 22, 2010 7.030 7.250 7.030 7.180 1,099,634 +0.07(+0.98%)
Apr 21, 2010 7.070 7.130 6.880 7.110 389,447 +0.06(+0.85%)
Apr 20, 2010 7.010 7.090 6.970 7.050 505,220 +0.05(+0.71%)
Apr 19, 2010 7.050 7.090 6.840 7.000 576,890 -0.08(-1.13%)
Apr 16, 2010 7.230 7.250 7.050 7.080 543,743 -0.15(-2.07%)
Apr 15, 2010 7.160 7.270 7.080 7.230 886,673 +0.03(+0.42%)
Apr 14, 2010 6.960 7.220 6.960 7.200 873,583 +0.26(+3.75%)
Apr 13, 2010 6.940 6.950 6.850 6.940 805,035 +0.01(+0.14%)
Apr 12, 2010 6.880 6.960 6.860 6.930 664,123 +0.02(+0.29%)
Apr 09, 2010 6.850 6.970 6.800 6.910 984,587 +0.05(+0.73%)
Apr 08, 2010 6.620 6.890 6.590 6.860 1,409,074 +0.20(+3.00%)
Apr 07, 2010 6.400 6.680 6.390 6.660 776,982 +0.23(+3.58%)
Apr 06, 2010 6.350 6.430 6.310 6.430 440,659 +0.04(+0.63%)
Apr 05, 2010 6.350 6.470 6.330 6.390 761,018 +0.07(+1.11%)
Apr 01, 2010 6.320 6.320 6.320 6.320 565,100 +0.01(+0.16%)
Mar 31, 2010 6.300 6.410 6.250 6.310 556,138 -0.03(-0.47%)
Mar 30, 2010 6.380 6.440 6.270 6.340 402,480 -0.06(-0.94%)
Mar 29, 2010 6.460 6.500 6.320 6.400 475,339 -0.02(-0.31%)
Mar 26, 2010 6.450 6.510 6.390 6.420 571,284 -0.01(-0.16%)
Mar 25, 2010 6.460 6.630 6.410 6.430 723,945 +0.00(+0.00%)
Mar 24, 2010 6.280 6.490 6.280 6.430 628,793 -0.06(-0.92%)
Mar 23, 2010 6.460 6.500 6.430 6.490 332,054 +0.01(+0.15%)
Mar 22, 2010 6.360 6.513 6.360 6.480 683,044 +0.06(+0.93%)
Mar 19, 2010 6.500 6.500 6.300 6.420 1,244,007 -0.04(-0.62%)
Mar 18, 2010 6.470 6.480 6.390 6.460 827,362 +0.02(+0.31%)
Mar 17, 2010 6.480 6.510 6.440 6.440 610,777 -0.05(-0.77%)
Mar 16, 2010 6.520 6.520 6.400 6.490 483,785 -0.02(-0.31%)
Mar 15, 2010 6.490 6.700 6.450 6.510 621,558 -0.20(-2.98%)
Mar 12, 2010 6.650 6.750 6.590 6.710 321,513 +0.06(+0.90%)
Mar 11, 2010 6.660 6.680 6.590 6.650 486,876 -0.01(-0.15%)
Mar 10, 2010 6.690 6.700 6.580 6.660 520,440 -0.05(-0.75%)
Mar 09, 2010 6.810 6.860 6.680 6.710 944,410 -0.10(-1.47%)
Mar 08, 2010 6.800 6.900 6.770 6.810 520,828 -0.01(-0.15%)
Mar 05, 2010 6.760 6.860 6.670 6.820 750,722 +0.08(+1.19%)
Mar 04, 2010 6.790 6.790 6.640 6.740 543,245 +0.00(+0.00%)
Mar 03, 2010 6.890 6.890 6.660 6.740 1,524,391 -0.13(-1.89%)
Mar 02, 2010 6.730 6.950 6.550 6.870 1,181,778 +0.12(+1.78%)
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.