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 (%)
Nov 30, 2010 6.700 6.760 6.530 6.760 1,309,320 +0.00(+0.00%)
Nov 29, 2010 6.680 6.790 6.650 6.760 420,819 +0.03(+0.45%)
Nov 26, 2010 6.750 6.770 6.720 6.730 173,910 -0.06(-0.88%)
Nov 24, 2010 6.680 6.790 6.790 6.790 644,793 +0.15(+2.26%)
Nov 23, 2010 6.670 6.730 6.600 6.640 496,279 -0.10(-1.48%)
Nov 22, 2010 6.540 6.765 6.540 6.740 747,972 +0.16(+2.43%)
Nov 19, 2010 6.550 6.580 6.460 6.580 348,412 +0.04(+0.61%)
Nov 18, 2010 6.730 6.750 6.480 6.540 852,075 -0.12(-1.80%)
Nov 17, 2010 6.620 6.720 6.580 6.660 1,245,470 +0.05(+0.76%)
Nov 16, 2010 6.560 6.630 6.365 6.610 1,683,711 +0.00(+0.00%)
Nov 15, 2010 6.670 6.720 6.570 6.610 529,233 -0.04(-0.60%)
Nov 12, 2010 6.670 6.850 6.650 6.650 839,476 -0.06(-0.89%)
Nov 11, 2010 6.630 6.750 6.510 6.710 850,218 -0.08(-1.18%)
Nov 10, 2010 6.700 6.840 6.610 6.790 805,609 +0.11(+1.65%)
Nov 09, 2010 6.740 6.800 6.640 6.680 619,525 -0.06(-0.89%)
Nov 08, 2010 6.730 6.775 6.660 6.740 770,422 -0.04(-0.59%)
Nov 05, 2010 6.880 6.880 6.720 6.780 563,953 -0.07(-1.02%)
Nov 04, 2010 6.860 6.900 6.770 6.850 766,588 +0.11(+1.63%)
Nov 03, 2010 6.580 6.810 6.580 6.740 666,860 -0.04(-0.59%)
Nov 02, 2010 6.460 6.780 6.420 6.780 1,700,358 +0.40(+6.27%)
Nov 01, 2010 7.000 7.000 6.380 6.380 1,431,508 -0.60(-8.60%)
Oct 29, 2010 7.150 7.229 6.860 6.980 1,535,882 +0.00(+0.00%)
Oct 28, 2010 6.910 7.000 6.740 6.980 923,692 +0.16(+2.35%)
Oct 27, 2010 6.810 6.910 6.770 6.820 671,579 -0.18(-2.57%)
Oct 25, 2010 6.970 7.100 6.930 7.000 994,928 +0.07(+1.01%)
Oct 22, 2010 6.880 7.000 6.860 6.930 557,473 +0.10(+1.46%)
Oct 21, 2010 6.990 7.050 6.710 6.830 626,056 -0.15(-2.15%)
Oct 20, 2010 6.850 7.020 6.770 6.980 716,067 +0.16(+2.35%)
Oct 19, 2010 6.750 6.980 6.700 6.820 787,141 -0.15(-2.15%)
Oct 18, 2010 6.990 7.050 6.930 6.970 516,129 +0.00(+0.00%)
Oct 15, 2010 7.120 7.120 6.940 6.970 735,208 -0.04(-0.57%)
Oct 14, 2010 7.090 7.100 6.900 7.010 466,182 -0.07(-0.99%)
Oct 13, 2010 7.070 7.150 6.950 7.080 843,629 +0.03(+0.43%)
Oct 12, 2010 7.020 7.080 6.900 7.050 488,159 +0.03(+0.43%)
Oct 11, 2010 7.050 7.100 6.950 7.020 338,137 -0.06(-0.85%)
Oct 08, 2010 7.020 7.120 6.980 7.080 928,711 +0.04(+0.57%)
Oct 07, 2010 7.150 7.150 6.930 7.040 494,367 -0.06(-0.85%)
Oct 06, 2010 7.070 7.140 7.040 7.100 954,624 +0.00(+0.00%)
Oct 05, 2010 6.990 7.150 6.920 7.100 930,190 +0.20(+2.90%)
Oct 04, 2010 7.000 7.000 6.740 6.900 978,977 -0.10(-1.43%)
Oct 01, 2010 6.910 7.070 6.880 7.000 1,171,760 +0.12(+1.74%)
Sep 30, 2010 6.760 6.940 6.670 6.880 736,922 +0.20(+2.99%)
Sep 29, 2010 6.590 6.700 6.540 6.680 601,838 +0.09(+1.37%)
Sep 28, 2010 6.640 6.730 6.500 6.590 1,103,745 -0.01(-0.15%)
Sep 27, 2010 6.650 6.683 6.560 6.600 662,458 -0.03(-0.45%)
Sep 24, 2010 6.600 6.709 6.560 6.630 1,080,264 +0.15(+2.31%)
Sep 23, 2010 6.510 6.690 6.460 6.480 343,541 -0.10(-1.52%)
Sep 22, 2010 6.750 6.880 6.480 6.580 494,671 -0.17(-2.52%)
Sep 21, 2010 7.040 7.040 6.750 6.750 610,874 -0.32(-4.53%)
Sep 20, 2010 6.860 7.070 6.700 7.070 777,229 +0.21(+3.06%)
Sep 17, 2010 6.740 6.920 6.470 6.860 1,003,982 -0.06(-0.87%)
Sep 15, 2010 6.770 6.962 6.300 6.920 815,451 +0.14(+2.06%)
Sep 14, 2010 6.760 6.870 6.600 6.780 455,359 +0.02(+0.30%)
Sep 13, 2010 6.530 6.780 6.500 6.760 674,128 +0.29(+4.48%)
Sep 10, 2010 6.480 6.540 6.410 6.470 420,087 +0.00(+0.00%)
Sep 09, 2010 6.460 6.480 6.300 6.470 369,247 +0.03(+0.47%)
Sep 08, 2010 6.350 6.440 6.310 6.440 494,501 +0.11(+1.74%)
Sep 07, 2010 6.380 6.400 6.275 6.330 387,975 -0.06(-0.94%)
Sep 03, 2010 6.180 6.400 6.140 6.390 447,439 +0.28(+4.58%)
Sep 02, 2010 6.070 6.140 6.010 6.110 243,253 +0.00(+0.00%)
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.