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

Harmonic Inc (NQ: HLIT )

12.23 +0.08 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2009 6.300 7.070 6.240 6.930 2,873,342 +0.76(+12.32%)
Jul 30, 2009 6.060 6.280 6.000 6.170 1,013,898 +0.15(+2.49%)
Jul 29, 2009 6.000 6.080 5.880 6.020 720,961 -0.04(-0.66%)
Jul 28, 2009 6.050 6.170 6.010 6.060 1,171,666 -0.05(-0.82%)
Jul 27, 2009 6.150 6.180 6.040 6.110 1,148,825 -0.03(-0.49%)
Jul 24, 2009 5.900 6.180 5.880 6.140 1,226,074 +0.17(+2.85%)
Jul 23, 2009 5.900 5.990 5.880 5.970 1,594,541 +0.05(+0.84%)
Jul 22, 2009 6.030 6.060 5.880 5.920 1,106,629 -0.18(-2.95%)
Jul 21, 2009 6.130 6.160 6.000 6.100 515,705 +0.02(+0.33%)
Jul 20, 2009 5.970 6.090 5.900 6.080 478,088 +0.13(+2.18%)
Jul 17, 2009 6.000 6.080 5.890 5.950 584,830 -0.03(-0.50%)
Jul 16, 2009 5.870 6.010 5.830 5.980 388,614 +0.09(+1.53%)
Jul 15, 2009 5.710 5.960 5.710 5.890 865,994 +0.24(+4.25%)
Jul 14, 2009 5.590 5.660 5.530 5.650 506,325 +0.08(+1.44%)
Jul 13, 2009 5.450 5.580 5.360 5.570 581,053 +0.06(+1.09%)
Jul 10, 2009 5.460 5.630 5.360 5.510 643,400 +0.00(+0.00%)
Jul 09, 2009 5.400 5.660 5.330 5.510 971,218 +0.14(+2.61%)
Jul 08, 2009 5.520 5.640 5.240 5.370 1,915,581 -0.12(-2.19%)
Jul 07, 2009 5.740 5.765 5.490 5.490 1,196,680 -0.23(-4.02%)
Jul 06, 2009 5.500 5.760 5.500 5.720 848,266 -0.02(-0.35%)
Jul 02, 2009 5.780 5.830 5.650 5.740 648,760 -0.22(-3.69%)
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.