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 (%)
Dec 31, 2004 8.370 8.470 8.310 8.340 465,100 -0.05(-0.60%)
Dec 30, 2004 8.390 8.480 8.370 8.390 491,400 -0.01(-0.12%)
Dec 29, 2004 8.200 8.450 8.200 8.400 762,100 +0.14(+1.69%)
Dec 28, 2004 8.330 8.390 8.150 8.260 561,400 -0.06(-0.72%)
Dec 27, 2004 8.220 8.400 8.220 8.320 1,292,900 +0.11(+1.34%)
Dec 23, 2004 8.110 8.260 8.020 8.210 1,078,800 +0.15(+1.86%)
Dec 22, 2004 7.510 8.190 7.490 8.060 2,360,300 +0.46(+6.05%)
Dec 21, 2004 7.400 7.650 7.380 7.600 1,469,400 +0.23(+3.12%)
Dec 20, 2004 7.610 7.710 7.210 7.370 1,684,200 -0.23(-3.03%)
Dec 17, 2004 7.620 7.660 7.450 7.600 1,483,600 -0.02(-0.26%)
Dec 16, 2004 7.510 7.770 7.510 7.620 1,706,200 +0.07(+0.93%)
Dec 15, 2004 7.560 7.650 7.460 7.550 1,347,600 +0.00(+0.00%)
Dec 14, 2004 7.700 7.700 7.410 7.550 1,349,700 -0.11(-1.44%)
Dec 13, 2004 7.800 7.810 7.500 7.660 1,459,800 -0.03(-0.39%)
Dec 10, 2004 7.820 7.900 7.620 7.690 1,774,400 -0.24(-3.03%)
Dec 09, 2004 8.220 8.220 7.690 7.930 2,203,200 -0.35(-4.20%)
Dec 08, 2004 8.100 8.340 8.060 8.278 1,519,200 +0.13(+1.57%)
Dec 07, 2004 8.340 8.450 8.020 8.150 1,354,300 -0.18(-2.16%)
Dec 06, 2004 8.400 8.490 8.200 8.330 1,310,900 +0.01(+0.12%)
Dec 03, 2004 8.370 8.370 8.100 8.320 1,096,000 +0.06(+0.73%)
Dec 02, 2004 8.350 8.380 8.200 8.260 859,600 -0.04(-0.48%)
Dec 01, 2004 7.900 8.300 7.850 8.300 1,524,400 +0.53(+6.82%)
Nov 30, 2004 7.740 7.920 7.670 7.770 1,083,600 +0.09(+1.17%)
Nov 29, 2004 7.710 7.890 7.600 7.680 1,199,500 -0.05(-0.65%)
Nov 26, 2004 7.850 7.930 7.720 7.730 346,100 -0.13(-1.65%)
Nov 24, 2004 7.780 8.100 7.710 7.860 966,000 +0.03(+0.38%)
Nov 23, 2004 7.860 8.080 7.760 7.830 1,505,600 +0.11(+1.42%)
Nov 22, 2004 7.720 7.790 7.570 7.720 953,200 +0.03(+0.39%)
Nov 19, 2004 8.060 8.120 7.560 7.690 1,185,100 -0.43(-5.30%)
Nov 18, 2004 8.120 8.240 8.020 8.120 891,600 -0.15(-1.81%)
Nov 17, 2004 8.180 8.270 8.100 8.270 1,388,900 +0.28(+3.50%)
Nov 16, 2004 8.380 8.420 7.950 7.990 2,021,800 -0.51(-6.00%)
Nov 15, 2004 8.590 8.660 8.470 8.500 1,118,500 -0.27(-3.08%)
Nov 12, 2004 8.650 8.800 8.550 8.770 691,900 +0.18(+2.10%)
Nov 11, 2004 8.570 8.680 8.390 8.590 1,049,500 +0.02(+0.23%)
Nov 10, 2004 8.710 8.710 8.530 8.570 657,800 -0.08(-0.92%)
Nov 09, 2004 8.650 8.780 8.560 8.650 576,700 -0.02(-0.23%)
Nov 08, 2004 8.670 8.850 8.560 8.670 909,400 -0.17(-1.92%)
Nov 05, 2004 8.660 8.900 8.500 8.840 1,250,200 +0.28(+3.27%)
Nov 04, 2004 8.610 8.640 8.430 8.560 765,700 -0.12(-1.38%)
Nov 03, 2004 8.750 8.850 8.630 8.680 1,361,400 +0.12(+1.40%)
Nov 02, 2004 8.440 8.720 8.400 8.560 1,414,000 +0.11(+1.30%)
Nov 01, 2004 8.100 8.580 8.100 8.450 870,000 +0.13(+1.56%)
Oct 29, 2004 8.410 8.410 8.150 8.320 1,109,600 -0.04(-0.48%)
Oct 28, 2004 8.530 8.600 8.300 8.360 1,440,000 -0.28(-3.24%)
Oct 27, 2004 8.660 9.110 8.450 8.640 2,333,600 -0.06(-0.69%)
Oct 26, 2004 8.210 8.760 8.160 8.700 1,946,100 +0.52(+6.36%)
Oct 25, 2004 8.030 8.230 7.940 8.180 1,138,500 +0.20(+2.51%)
Oct 22, 2004 7.990 8.270 7.800 7.980 1,998,700 +0.08(+1.01%)
Oct 21, 2004 7.370 7.940 7.350 7.900 1,201,700 +0.55(+7.48%)
Oct 20, 2004 7.290 7.440 7.200 7.350 767,600 +0.01(+0.14%)
Oct 19, 2004 7.500 7.720 7.270 7.340 1,189,200 -0.05(-0.68%)
Oct 18, 2004 7.190 7.480 7.070 7.390 927,300 +0.17(+2.35%)
Oct 15, 2004 6.850 7.310 6.840 7.220 1,547,200 +0.35(+5.09%)
Oct 14, 2004 6.950 7.020 6.710 6.870 892,600 -0.08(-1.15%)
Oct 13, 2004 6.900 7.070 6.870 6.950 1,788,000 +0.04(+0.58%)
Oct 12, 2004 6.090 7.160 6.020 6.910 5,929,000 -0.22(-3.09%)
Oct 11, 2004 7.170 7.170 6.960 7.130 553,600 -0.02(-0.28%)
Oct 08, 2004 7.220 7.290 6.940 7.150 1,316,900 -0.01(-0.14%)
Oct 07, 2004 7.360 7.400 7.150 7.160 967,800 -0.08(-1.10%)
Oct 06, 2004 6.900 7.340 6.900 7.240 1,008,100 +0.28(+4.02%)
Oct 05, 2004 7.000 7.100 6.920 6.960 579,200 -0.04(-0.57%)
Oct 04, 2004 6.900 7.140 6.880 7.000 1,266,400 +0.15(+2.19%)
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.