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
)
11.65
-0.02 (-0.17%)
Streaming Delayed Price
Updated: 2:00 PM EDT, May 17, 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 29, 2016
3.170
3.500
3.170
3.300
964,867
+0.16(+5.10%)
Jan 28, 2016
3.330
3.370
3.120
3.140
366,892
-0.17(-5.14%)
Jan 27, 2016
3.370
3.420
3.260
3.310
293,707
-0.13(-3.78%)
Jan 26, 2016
3.260
3.470
3.260
3.440
1,792,182
+0.18(+5.52%)
Jan 25, 2016
3.270
3.310
3.210
3.260
325,897
-0.04(-1.21%)
Jan 22, 2016
3.360
3.435
3.270
3.300
310,185
+0.02(+0.61%)
Jan 21, 2016
3.240
3.320
3.200
3.280
375,666
+0.07(+2.18%)
Jan 20, 2016
3.220
3.310
3.130
3.210
892,077
-0.06(-1.83%)
Jan 19, 2016
3.380
3.440
3.240
3.270
530,298
-0.06(-1.80%)
Jan 15, 2016
3.320
3.330
3.330
3.330
843,400
-0.07(-2.06%)
Jan 14, 2016
3.450
3.510
3.320
3.400
802,629
+0.07(+2.10%)
Jan 13, 2016
3.510
3.525
3.270
3.330
1,098,494
-0.10(-2.92%)
Jan 12, 2016
3.520
3.580
3.360
3.430
629,190
-0.07(-2.00%)
Jan 11, 2016
3.460
3.510
3.430
3.500
590,224
+0.04(+1.16%)
Jan 08, 2016
3.520
3.600
3.450
3.460
606,770
-0.07(-1.98%)
Jan 07, 2016
3.580
3.620
3.480
3.530
476,356
-0.11(-3.02%)
Jan 06, 2016
3.640
3.760
3.590
3.640
973,033
-0.04(-1.09%)
Jan 05, 2016
3.930
3.950
3.650
3.680
1,890,904
-0.27(-6.84%)
Jan 04, 2016
4.030
4.040
3.910
3.950
455,332
-0.12(-2.95%)
Dec 31, 2015
4.150
4.070
4.070
4.070
426,500
-0.09(-2.16%)
Dec 30, 2015
4.200
4.222
4.150
4.160
305,333
-0.04(-0.95%)
Dec 29, 2015
4.230
4.250
4.180
4.200
382,715
+0.02(+0.48%)
Dec 28, 2015
4.270
4.300
4.110
4.180
428,309
-0.13(-3.02%)
Dec 24, 2015
4.240
4.310
4.310
4.310
173,800
+0.10(+2.38%)
Dec 23, 2015
4.220
4.260
4.150
4.210
449,428
+0.01(+0.24%)
Dec 22, 2015
4.270
4.270
4.200
4.200
313,437
-0.04(-0.94%)
Dec 21, 2015
4.190
4.240
4.095
4.240
584,501
+0.03(+0.71%)
Dec 18, 2015
4.200
4.250
4.120
4.210
1,354,622
+0.00(+0.00%)
Dec 17, 2015
4.310
4.350
4.175
4.210
340,488
-0.09(-2.09%)
Dec 16, 2015
4.430
4.450
4.280
4.300
586,847
-0.04(-0.92%)
Dec 15, 2015
4.250
4.370
4.190
4.340
705,598
+0.14(+3.33%)
Dec 14, 2015
4.250
4.340
4.160
4.200
553,357
-0.06(-1.41%)
Dec 11, 2015
4.290
4.370
4.210
4.260
644,056
-0.04(-0.93%)
Dec 10, 2015
4.350
4.400
4.295
4.300
634,278
-0.04(-0.92%)
Dec 09, 2015
4.490
4.490
4.250
4.340
11,946,888
-0.15(-3.34%)
Dec 08, 2015
4.760
4.760
4.370
4.490
1,718,574
-0.76(-14.48%)
Dec 07, 2015
5.330
5.360
5.210
5.250
233,368
-0.09(-1.69%)
Dec 04, 2015
5.390
5.510
5.340
5.340
360,922
-0.08(-1.48%)
Dec 03, 2015
5.480
5.530
5.350
5.420
425,971
-0.04(-0.73%)
Dec 02, 2015
5.630
5.710
5.455
5.460
288,077
-0.16(-2.85%)
Dec 01, 2015
5.570
5.660
5.525
5.620
254,008
+0.09(+1.63%)
Nov 30, 2015
5.630
5.690
5.490
5.530
375,414
-0.06(-1.07%)
Nov 27, 2015
5.530
5.620
5.510
5.590
74,943
+0.04(+0.72%)
Nov 25, 2015
5.460
5.550
5.550
5.550
154,600
+0.10(+1.83%)
Nov 24, 2015
5.440
5.530
5.430
5.450
246,623
-0.04(-0.73%)
Nov 23, 2015
5.370
5.510
5.320
5.490
171,791
+0.09(+1.67%)
Nov 20, 2015
5.350
5.440
5.290
5.400
318,538
+0.08(+1.50%)
Nov 19, 2015
5.270
5.340
5.240
5.320
264,991
+0.01(+0.19%)
Nov 18, 2015
5.260
5.330
5.190
5.310
419,932
+0.08(+1.53%)
Nov 17, 2015
5.200
5.320
5.130
5.230
631,070
+0.04(+0.77%)
Nov 16, 2015
5.140
5.240
5.060
5.190
854,517
+0.03(+0.58%)
Nov 13, 2015
5.360
5.780
5.110
5.160
618,267
-0.25(-4.62%)
Nov 12, 2015
5.500
5.530
5.405
5.410
230,742
-0.10(-1.81%)
Nov 11, 2015
5.660
5.660
5.510
5.510
227,726
-0.14(-2.48%)
Nov 10, 2015
5.790
5.820
5.630
5.650
282,769
-0.13(-2.25%)
Nov 09, 2015
5.900
5.900
5.710
5.780
237,062
-0.12(-2.03%)
Nov 06, 2015
5.810
5.920
5.770
5.900
225,949
+0.05(+0.85%)
Nov 05, 2015
5.860
5.890
5.780
5.850
176,507
-0.02(-0.34%)
Nov 04, 2015
5.930
5.940
5.815
5.870
244,020
-0.09(-1.51%)
Nov 03, 2015
5.810
6.000
5.800
5.960
303,490
+0.16(+2.76%)
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
.