Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
10.50
10.98
10.25
10.59
2,028,800
+0.14(+1.34%)
Jan 29, 2004
10.79
10.81
9.940
10.45
3,089,500
-0.37(-3.42%)
Jan 28, 2004
10.73
11.13
10.48
10.82
4,411,600
+0.78(+7.77%)
Jan 27, 2004
10.41
10.82
10.03
10.04
2,361,900
-0.24(-2.33%)
Jan 26, 2004
9.940
10.39
9.470
10.28
3,432,300
+0.43(+4.37%)
Jan 23, 2004
9.150
10.00
8.980
9.850
4,421,500
+1.10(+12.57%)
Jan 22, 2004
9.270
9.300
8.600
8.750
1,688,400
-0.56(-6.02%)
Jan 21, 2004
9.930
9.950
9.200
9.310
1,566,200
-0.64(-6.43%)
Jan 20, 2004
9.500
9.950
9.210
9.950
1,635,200
+0.66(+7.10%)
Jan 16, 2004
9.310
9.520
9.180
9.290
1,821,100
+0.06(+0.65%)
Jan 15, 2004
8.910
9.250
8.650
9.230
1,395,064
+0.31(+3.48%)
Jan 14, 2004
9.010
9.190
8.620
8.920
1,668,443
-0.01(-0.11%)
Jan 13, 2004
9.680
9.750
8.710
8.930
2,821,318
-0.74(-7.65%)
Jan 12, 2004
9.220
9.680
9.140
9.670
1,162,673
+0.44(+4.77%)
Jan 09, 2004
9.200
9.690
8.850
9.230
1,688,634
-0.13(-1.39%)
Jan 08, 2004
8.740
9.390
8.460
9.360
2,964,024
+0.58(+6.61%)
Jan 07, 2004
8.020
8.830
8.020
8.780
2,509,688
+0.81(+10.16%)
Jan 06, 2004
7.940
8.340
7.930
7.970
1,607,500
+0.02(+0.25%)
Jan 05, 2004
7.540
7.970
7.400
7.950
1,463,600
+0.30(+3.92%)
Jan 02, 2004
7.580
7.760
7.350
7.650
877,900
+0.40(+5.52%)
Dec 31, 2003
7.620
7.800
7.250
7.250
914,400
-0.37(-4.86%)
Dec 30, 2003
7.410
7.650
7.400
7.620
491,495
+0.11(+1.46%)
Dec 29, 2003
7.360
7.590
7.350
7.510
486,675
+0.06(+0.81%)
Dec 26, 2003
7.350
7.480
7.320
7.450
116,243
+0.09(+1.22%)
Dec 24, 2003
7.570
7.600
7.340
7.360
181,429
-0.24(-3.16%)
Dec 23, 2003
7.300
7.600
7.260
7.600
481,786
+0.26(+3.54%)
Dec 22, 2003
7.230
7.670
7.180
7.340
1,437,547
+0.05(+0.69%)
Dec 19, 2003
6.900
7.305
6.830
7.290
1,223,942
+0.33(+4.74%)
Dec 18, 2003
6.800
7.050
6.790
6.960
759,081
+0.17(+2.50%)
Dec 17, 2003
7.040
7.040
6.750
6.790
840,392
-0.03(-0.44%)
Dec 16, 2003
7.190
7.280
6.750
6.820
1,627,190
-0.32(-4.48%)
Dec 15, 2003
7.460
7.740
7.110
7.140
1,148,540
-0.04(-0.56%)
Dec 12, 2003
7.350
7.360
7.050
7.180
1,359,822
-0.14(-1.91%)
Dec 11, 2003
6.820
7.450
6.780
7.320
1,749,000
+0.59(+8.77%)
Dec 10, 2003
7.400
7.400
6.610
6.730
1,099,501
-0.66(-8.93%)
Dec 09, 2003
7.760
7.760
7.240
7.390
1,217,779
-0.18(-2.38%)
Dec 08, 2003
7.880
7.900
7.360
7.570
1,311,058
+0.09(+1.20%)
Dec 05, 2003
8.070
7.880
7.510
7.480
1,156,516
-0.59(-7.31%)
Dec 04, 2003
8.290
8.340
7.870
8.070
1,235,528
-0.14(-1.71%)
Dec 03, 2003
8.770
8.847
8.120
8.210
1,106,635
-0.54(-6.17%)
Dec 02, 2003
8.820
8.890
8.500
8.750
959,032
-0.11(-1.24%)
Dec 01, 2003
8.750
8.880
8.470
8.860
845,995
+0.22(+2.55%)
Nov 28, 2003
8.350
8.690
8.340
8.640
327,718
+0.13(+1.53%)
Nov 26, 2003
8.370
8.580
8.330
8.510
478,236
+0.13(+1.55%)
Nov 25, 2003
8.540
8.710
8.210
8.380
880,585
-0.09(-1.06%)
Nov 24, 2003
7.990
8.480
7.990
8.470
595,183
+0.44(+5.48%)
Nov 21, 2003
7.980
8.100
7.900
8.030
522,724
+0.05(+0.63%)
Nov 20, 2003
7.870
8.040
7.750
7.980
915,255
+0.00(+0.00%)
Nov 19, 2003
8.140
8.330
7.940
7.980
1,131,142
-0.07(-0.87%)
Nov 18, 2003
8.400
8.600
8.050
8.050
707,288
-0.28(-3.36%)
Nov 17, 2003
8.410
8.450
7.980
8.330
1,416,225
-0.26(-2.98%)
Nov 14, 2003
8.950
9.000
8.510
8.586
988,148
-0.36(-4.07%)
Nov 13, 2003
8.690
8.960
8.600
8.950
796,227
+0.10(+1.13%)
Nov 12, 2003
8.200
8.890
8.180
8.850
870,549
+0.64(+7.78%)
Nov 11, 2003
8.520
8.540
8.150
8.211
825,813
-0.38(-4.41%)
Nov 10, 2003
8.920
9.080
8.560
8.590
864,919
-0.38(-4.24%)
Nov 07, 2003
9.220
9.350
8.910
8.970
1,200,935
-0.11(-1.21%)
Nov 06, 2003
9.140
9.150
8.770
9.080
1,331,519
+0.04(+0.44%)
Nov 05, 2003
8.700
9.200
8.400
9.040
2,608,742
+0.42(+4.87%)
Nov 04, 2003
8.190
8.670
8.100
8.620
1,293,014
+0.45(+5.51%)
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
.