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 (%)
Sep 30, 2020 5.610 5.660 5.510 5.580 604,050 -0.04(-0.71%)
Sep 29, 2020 5.420 5.645 5.390 5.620 478,859 +0.28(+5.24%)
Sep 28, 2020 5.290 5.420 5.270 5.340 423,892 +0.13(+2.50%)
Sep 25, 2020 5.320 5.345 5.200 5.210 516,300 -0.15(-2.80%)
Sep 24, 2020 5.370 5.440 5.320 5.360 566,609 -0.07(-1.29%)
Sep 23, 2020 6.040 6.100 5.390 5.430 1,058,918 -0.56(-9.35%)
Sep 22, 2020 5.650 6.120 5.620 5.990 2,164,763 +0.35(+6.21%)
Sep 21, 2020 5.600 5.700 5.500 5.640 896,377 -0.08(-1.40%)
Sep 18, 2020 5.630 5.725 5.500 5.720 1,170,100 +0.18(+3.25%)
Sep 17, 2020 5.600 5.650 5.430 5.540 354,874 -0.14(-2.46%)
Sep 16, 2020 5.690 5.770 5.630 5.680 434,347 +0.01(+0.18%)
Sep 15, 2020 5.670 5.765 5.645 5.670 359,331 +0.07(+1.25%)
Sep 14, 2020 5.600 5.640 5.510 5.600 606,414 +0.09(+1.63%)
Sep 11, 2020 5.420 5.580 5.390 5.510 479,300 +0.08(+1.47%)
Sep 10, 2020 5.590 5.610 5.430 5.430 338,940 -0.13(-2.34%)
Sep 09, 2020 5.720 5.730 5.535 5.560 446,848 -0.11(-1.94%)
Sep 08, 2020 5.790 5.870 5.630 5.670 298,444 -0.22(-3.82%)
Sep 04, 2020 5.770 6.040 5.770 5.895 674,000 +0.25(+4.52%)
Sep 03, 2020 5.980 5.980 5.570 5.640 447,375 -0.35(-5.84%)
Sep 02, 2020 5.930 6.000 5.890 5.990 303,549 +0.06(+1.01%)
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.