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 31, 2019 5.260 5.330 5.210 5.220 528,000 -0.08(-1.60%)
May 30, 2019 5.280 5.335 5.260 5.305 302,294 +0.02(+0.47%)
May 29, 2019 5.340 5.380 5.230 5.280 532,014 -0.12(-2.22%)
May 28, 2019 5.400 5.450 5.380 5.400 349,407 +0.02(+0.37%)
May 24, 2019 5.400 5.430 5.300 5.380 296,100 +0.02(+0.37%)
May 23, 2019 5.360 5.400 5.300 5.360 327,576 -0.04(-0.74%)
May 22, 2019 5.450 5.530 5.370 5.400 192,739 -0.07(-1.28%)
May 21, 2019 5.490 5.520 5.450 5.470 318,617 +0.02(+0.37%)
May 20, 2019 5.490 5.530 5.420 5.450 258,828 -0.05(-0.91%)
May 17, 2019 5.580 5.610 5.500 5.500 364,300 -0.12(-2.14%)
May 16, 2019 5.550 5.630 5.550 5.620 301,913 +0.06(+1.08%)
May 15, 2019 5.470 5.610 5.450 5.560 358,098 +0.09(+1.65%)
May 14, 2019 5.630 5.660 5.440 5.470 370,407 -0.15(-2.67%)
May 13, 2019 5.620 5.670 5.590 5.620 342,067 -0.07(-1.23%)
May 10, 2019 5.710 5.770 5.605 5.690 633,000 -0.04(-0.70%)
May 09, 2019 5.790 5.830 5.730 5.730 470,998 -0.11(-1.88%)
May 08, 2019 5.780 5.855 5.760 5.840 475,979 +0.06(+1.04%)
May 07, 2019 5.690 5.790 5.690 5.780 460,447 +0.02(+0.35%)
May 06, 2019 5.660 5.770 5.640 5.760 362,545 +0.02(+0.35%)
May 03, 2019 5.670 5.850 5.670 5.740 782,900 +0.06(+1.06%)
May 02, 2019 5.560 5.690 5.550 5.680 596,903 +0.10(+1.79%)
May 01, 2019 5.610 5.770 5.560 5.580 892,737 -0.08(-1.41%)
Apr 30, 2019 5.070 5.670 5.010 5.660 1,789,342 +0.02(+0.35%)
Apr 29, 2019 5.640 5.650 5.530 5.640 306,100 +0.00(+0.00%)
Apr 26, 2019 5.620 5.670 5.610 5.640 255,500 +0.00(+0.00%)
Apr 25, 2019 5.700 5.700 5.630 5.640 523,405 -0.03(-0.53%)
Apr 24, 2019 5.670 5.720 5.640 5.670 872,343 +0.02(+0.35%)
Apr 23, 2019 5.630 5.740 5.620 5.650 396,322 -0.02(-0.35%)
Apr 22, 2019 5.670 5.690 5.615 5.670 208,619 +0.01(+0.18%)
Apr 18, 2019 5.660 5.680 5.630 5.660 236,000 -0.02(-0.35%)
Apr 17, 2019 5.690 5.700 5.650 5.680 230,683 +0.03(+0.53%)
Apr 16, 2019 5.690 5.730 5.620 5.650 203,787 +0.00(+0.00%)
Apr 15, 2019 5.660 5.680 5.630 5.650 346,598 -0.03(-0.53%)
Apr 12, 2019 5.670 5.720 5.640 5.680 174,400 +0.01(+0.18%)
Apr 11, 2019 5.690 5.710 5.610 5.670 189,574 -0.02(-0.35%)
Apr 10, 2019 5.690 5.795 5.650 5.690 362,989 +0.00(+0.00%)
Apr 09, 2019 5.680 5.750 5.650 5.690 171,357 +0.01(+0.18%)
Apr 08, 2019 5.650 5.700 5.550 5.680 303,587 +0.00(+0.00%)
Apr 05, 2019 5.650 5.700 5.600 5.680 273,000 +0.05(+0.89%)
Apr 04, 2019 5.650 5.710 5.600 5.630 330,993 -0.02(-0.35%)
Apr 03, 2019 5.640 5.660 5.595 5.650 339,768 +0.03(+0.53%)
Apr 02, 2019 5.600 5.640 5.540 5.620 229,122 +0.03(+0.54%)
Apr 01, 2019 5.460 5.630 5.430 5.590 806,893 +0.17(+3.14%)
Mar 29, 2019 5.520 5.520 5.390 5.420 504,900 -0.07(-1.28%)
Mar 28, 2019 5.660 5.680 5.470 5.490 311,823 -0.16(-2.83%)
Mar 27, 2019 5.690 5.730 5.610 5.650 460,645 -0.05(-0.88%)
Mar 26, 2019 5.660 5.720 5.620 5.700 358,557 +0.08(+1.42%)
Mar 25, 2019 5.460 5.640 5.410 5.620 351,142 +0.08(+1.44%)
Mar 22, 2019 5.620 5.690 5.530 5.540 340,200 -0.14(-2.46%)
Mar 21, 2019 5.650 5.740 5.650 5.680 197,338 +0.02(+0.35%)
Mar 20, 2019 5.650 5.740 5.620 5.660 304,428 -0.01(-0.18%)
Mar 19, 2019 5.670 5.700 5.630 5.670 224,763 +0.01(+0.18%)
Mar 18, 2019 5.610 5.700 5.610 5.660 268,667 +0.05(+0.89%)
Mar 15, 2019 5.670 5.680 5.590 5.610 914,400 -0.05(-0.88%)
Mar 14, 2019 5.680 5.680 5.620 5.660 338,038 +0.00(+0.00%)
Mar 13, 2019 5.680 5.700 5.640 5.660 223,464 +0.00(+0.00%)
Mar 12, 2019 5.650 5.700 5.590 5.660 306,801 +0.01(+0.18%)
Mar 11, 2019 5.600 5.700 5.600 5.650 387,189 +0.04(+0.71%)
Mar 08, 2019 5.470 5.620 5.460 5.610 238,700 +0.09(+1.63%)
Mar 07, 2019 5.570 5.600 5.510 5.520 217,763 -0.05(-0.90%)
Mar 06, 2019 5.590 5.600 5.485 5.570 331,371 -0.01(-0.18%)
Mar 05, 2019 5.520 5.650 5.500 5.580 507,266 +0.05(+0.90%)
Mar 04, 2019 5.520 5.570 5.480 5.530 315,327 +0.05(+0.91%)
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.