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
)
11.70
-0.12 (-1.06%)
Streaming Delayed Price
Updated: 3:53 PM EDT, Jun 6, 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 31, 2019
5.160
5.300
5.120
5.290
261,275
+0.13(+2.52%)
Jan 30, 2019
5.140
5.170
5.090
5.160
191,015
+0.02(+0.39%)
Jan 29, 2019
5.100
5.150
5.060
5.140
192,128
+0.03(+0.59%)
Jan 28, 2019
5.040
5.130
5.040
5.110
225,800
-0.01(-0.20%)
Jan 25, 2019
4.980
5.130
4.970
5.120
333,600
+0.15(+3.02%)
Jan 24, 2019
4.860
5.050
4.860
4.970
229,967
+0.12(+2.47%)
Jan 23, 2019
4.870
4.960
4.840
4.850
224,048
+0.01(+0.21%)
Jan 22, 2019
5.040
5.060
4.790
4.840
411,155
-0.24(-4.72%)
Jan 18, 2019
4.950
5.100
4.800
5.080
718,300
+0.12(+2.42%)
Jan 17, 2019
4.790
5.010
4.770
4.960
372,885
+0.14(+2.90%)
Jan 16, 2019
4.790
4.910
4.775
4.820
198,904
+0.02(+0.42%)
Jan 15, 2019
4.670
4.850
4.670
4.800
212,892
+0.13(+2.78%)
Jan 14, 2019
4.740
4.750
4.580
4.670
294,718
-0.13(-2.71%)
Jan 11, 2019
4.720
4.810
4.650
4.800
662,000
-0.04(-0.83%)
Jan 10, 2019
4.980
5.050
4.770
4.840
340,850
-0.18(-3.59%)
Jan 09, 2019
5.010
5.110
4.950
5.020
424,454
+0.01(+0.20%)
Jan 08, 2019
4.900
5.080
4.870
5.010
330,156
+0.13(+2.66%)
Jan 07, 2019
4.820
4.950
4.820
4.880
338,112
+0.04(+0.83%)
Jan 04, 2019
4.550
4.850
4.550
4.840
499,900
+0.32(+7.08%)
Jan 03, 2019
4.720
4.740
4.510
4.520
530,291
-0.29(-6.03%)
Jan 02, 2019
4.630
4.900
4.600
4.810
489,740
+0.09(+1.91%)
Dec 31, 2018
4.700
4.745
4.590
4.720
375,200
+0.06(+1.29%)
Dec 28, 2018
4.570
4.770
4.550
4.660
434,700
+0.08(+1.75%)
Dec 27, 2018
4.590
4.680
4.480
4.580
487,552
-0.08(-1.72%)
Dec 26, 2018
4.580
4.660
4.530
4.660
299,359
+0.09(+1.97%)
Dec 24, 2018
4.550
4.690
4.500
4.570
251,600
-0.04(-0.87%)
Dec 21, 2018
4.740
4.800
4.580
4.610
2,684,000
-0.11(-2.33%)
Dec 20, 2018
4.860
4.960
4.680
4.720
459,792
-0.19(-3.87%)
Dec 19, 2018
4.990
5.130
4.860
4.910
386,553
-0.07(-1.41%)
Dec 18, 2018
5.010
5.110
4.960
4.980
315,323
-0.01(-0.20%)
Dec 17, 2018
5.110
5.260
4.960
4.990
745,242
-0.16(-3.11%)
Dec 14, 2018
5.330
5.530
5.130
5.150
350,900
-0.27(-4.98%)
Dec 13, 2018
5.440
5.477
5.350
5.420
1,779,314
-0.01(-0.18%)
Dec 12, 2018
5.450
5.590
5.400
5.430
403,427
+0.06(+1.12%)
Dec 11, 2018
5.290
5.390
5.210
5.370
1,661,736
+0.19(+3.67%)
Dec 10, 2018
5.110
5.210
5.065
5.180
321,971
+0.09(+1.77%)
Dec 07, 2018
5.470
5.530
5.080
5.090
404,900
-0.35(-6.43%)
Dec 06, 2018
5.400
5.480
5.320
5.440
405,715
-0.04(-0.73%)
Dec 04, 2018
5.800
5.810
5.455
5.480
310,000
-0.36(-6.16%)
Dec 03, 2018
5.700
5.880
5.610
5.840
344,260
+0.22(+3.91%)
Nov 30, 2018
5.600
5.655
5.490
5.620
982,100
-0.01(-0.18%)
Nov 29, 2018
5.850
5.850
5.620
5.630
222,577
-0.22(-3.76%)
Nov 28, 2018
5.620
5.890
5.580
5.850
473,438
+0.26(+4.65%)
Nov 27, 2018
5.600
5.710
5.560
5.590
186,251
-0.02(-0.36%)
Nov 26, 2018
5.610
5.645
5.530
5.610
205,874
+0.01(+0.18%)
Nov 23, 2018
5.570
5.725
5.570
5.600
85,900
+0.03(+0.54%)
Nov 21, 2018
5.570
5.570
5.570
0
+0.12(+2.20%)
Nov 20, 2018
5.530
5.585
5.300
5.450
567,695
-0.13(-2.33%)
Nov 19, 2018
5.950
5.950
5.540
5.580
380,414
-0.40(-6.69%)
Nov 16, 2018
5.960
6.075
5.610
5.980
949,200
-0.07(-1.16%)
Nov 15, 2018
6.070
6.320
5.980
6.050
1,127,437
-0.04(-0.66%)
Nov 14, 2018
5.980
6.230
5.890
6.090
1,032,134
+0.16(+2.70%)
Nov 13, 2018
5.870
6.040
5.790
5.930
359,432
+0.09(+1.54%)
Nov 12, 2018
5.820
5.950
5.620
5.840
353,386
-0.08(-1.35%)
Nov 09, 2018
5.970
6.000
5.850
5.920
383,100
-0.04(-0.67%)
Nov 08, 2018
5.950
6.030
5.811
5.960
296,395
-0.01(-0.17%)
Nov 07, 2018
5.980
6.090
5.790
5.970
425,740
+0.03(+0.51%)
Nov 06, 2018
5.950
6.050
5.850
5.940
338,906
-0.11(-1.82%)
Nov 05, 2018
6.140
6.150
5.930
6.050
490,731
-0.11(-1.79%)
Nov 02, 2018
5.590
6.230
5.590
6.160
1,689,000
+0.54(+9.61%)
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
.