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

Harmonic Inc (NQ: HLIT )

11.67 +0.37 (+3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2006 4.430 4.540 4.350 4.500 989,146 +0.13(+2.97%)
May 30, 2006 4.480 4.550 4.360 4.370 635,739 -0.12(-2.67%)
May 26, 2006 4.580 4.620 4.430 4.490 514,880 -0.05(-1.10%)
May 25, 2006 4.460 4.560 4.420 4.540 708,262 +0.01(+0.22%)
May 24, 2006 4.500 4.590 4.360 4.530 1,112,176 +0.03(+0.67%)
May 23, 2006 4.610 4.660 4.460 4.500 1,174,940 +0.05(+1.12%)
May 22, 2006 4.520 4.570 4.420 4.450 1,020,874 -0.10(-2.20%)
May 19, 2006 4.530 4.660 4.420 4.550 1,054,897 +0.02(+0.44%)
May 18, 2006 4.710 4.810 4.510 4.530 903,913 -0.16(-3.41%)
May 17, 2006 4.890 4.900 4.540 4.690 1,136,382 -0.24(-4.87%)
May 16, 2006 4.890 4.970 4.790 4.930 972,834 +0.04(+0.82%)
May 15, 2006 4.970 4.990 4.870 4.890 764,136 -0.09(-1.81%)
May 12, 2006 5.100 5.160 4.970 4.980 1,174,124 -0.16(-3.11%)
May 11, 2006 5.440 5.460 5.110 5.140 1,381,499 -0.32(-5.86%)
May 10, 2006 5.580 5.660 5.410 5.460 854,709 -0.17(-3.02%)
May 09, 2006 5.650 5.800 5.570 5.630 1,027,696 -0.03(-0.53%)
May 08, 2006 5.550 5.670 5.450 5.660 1,599,165 +0.08(+1.43%)
May 05, 2006 5.460 5.610 5.410 5.580 1,771,466 +0.12(+2.20%)
May 04, 2006 5.180 5.510 5.130 5.460 1,550,658 +0.32(+6.23%)
May 03, 2006 5.380 5.540 5.120 5.140 1,869,060 -0.24(-4.46%)
May 02, 2006 5.490 5.490 5.350 5.380 1,013,028 +0.02(+0.37%)
May 01, 2006 5.340 5.510 5.230 5.360 1,982,546 +0.01(+0.19%)
Apr 28, 2006 5.600 5.840 5.320 5.350 5,939,300 -0.80(-13.01%)
Apr 27, 2006 6.110 6.230 6.030 6.150 1,971,737 +0.04(+0.65%)
Apr 26, 2006 6.110 6.290 6.050 6.110 1,348,657 -0.03(-0.49%)
Apr 25, 2006 6.100 6.250 6.100 6.140 990,362 +0.08(+1.32%)
Apr 24, 2006 6.120 6.210 6.050 6.060 765,375 -0.10(-1.62%)
Apr 21, 2006 6.400 6.400 6.130 6.160 1,374,292 -0.17(-2.69%)
Apr 20, 2006 6.560 6.600 6.270 6.330 1,281,615 -0.26(-3.95%)
Apr 19, 2006 6.480 6.630 6.390 6.590 1,145,956 +0.19(+2.97%)
Apr 18, 2006 6.150 6.400 6.100 6.400 836,512 +0.27(+4.40%)
Apr 17, 2006 6.330 6.420 6.050 6.130 1,088,724 -0.22(-3.46%)
Apr 13, 2006 6.210 6.490 6.210 6.350 942,433 +0.09(+1.44%)
Apr 12, 2006 6.240 6.400 6.200 6.260 939,470 +0.02(+0.32%)
Apr 11, 2006 6.500 6.510 6.160 6.240 1,226,098 -0.21(-3.26%)
Apr 10, 2006 6.700 6.800 6.410 6.450 1,328,346 -0.26(-3.87%)
Apr 07, 2006 6.580 6.850 6.570 6.710 1,804,921 +0.19(+2.91%)
Apr 06, 2006 6.410 6.620 6.410 6.520 959,030 +0.11(+1.72%)
Apr 05, 2006 6.390 6.520 6.340 6.410 830,042 +0.00(+0.00%)
Apr 04, 2006 6.600 6.750 6.360 6.410 1,623,802 -0.16(-2.44%)
Apr 03, 2006 6.440 6.790 6.370 6.570 2,017,448 +0.20(+3.14%)
Mar 31, 2006 6.480 6.550 6.270 6.370 1,425,975 -0.02(-0.31%)
Mar 30, 2006 6.510 6.650 6.330 6.390 1,849,553 -0.12(-1.84%)
Mar 29, 2006 6.580 6.750 6.400 6.510 2,129,434 -0.04(-0.61%)
Mar 28, 2006 6.830 6.890 6.530 6.550 1,873,788 -0.28(-4.10%)
Mar 27, 2006 6.600 6.950 6.550 6.830 2,475,265 +0.24(+3.64%)
Mar 24, 2006 6.400 6.750 6.390 6.590 3,776,754 +0.26(+4.11%)
Mar 23, 2006 6.200 6.690 6.200 6.330 4,885,200 +0.34(+5.68%)
Mar 22, 2006 5.660 6.010 5.600 5.990 995,600 +0.33(+5.83%)
Mar 21, 2006 5.700 5.870 5.640 5.660 940,708 -0.07(-1.22%)
Mar 20, 2006 5.850 5.880 5.690 5.730 609,484 -0.08(-1.38%)
Mar 17, 2006 5.660 5.830 5.590 5.810 1,567,899 +0.19(+3.38%)
Mar 16, 2006 5.520 5.720 5.500 5.620 2,091,364 +0.16(+2.93%)
Mar 15, 2006 5.420 5.510 5.350 5.460 795,883 +0.03(+0.55%)
Mar 14, 2006 5.500 5.500 5.400 5.430 627,111 -0.06(-1.09%)
Mar 13, 2006 5.560 5.630 5.430 5.490 684,836 -0.01(-0.18%)
Mar 10, 2006 5.440 5.580 5.320 5.500 552,962 +0.11(+2.04%)
Mar 09, 2006 5.520 5.540 5.390 5.390 622,368 -0.14(-2.53%)
Mar 08, 2006 5.360 5.590 5.350 5.530 776,551 +0.03(+0.55%)
Mar 07, 2006 5.530 5.590 5.270 5.500 998,507 -0.06(-1.08%)
Mar 06, 2006 5.710 5.820 5.560 5.560 1,016,830 -0.11(-1.94%)
Mar 03, 2006 5.700 5.750 5.570 5.670 816,645 -0.06(-1.05%)
Mar 02, 2006 5.850 5.920 5.720 5.730 651,222 -0.09(-1.55%)
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.