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 (%)
Oct 30, 2015
5.860
5.900
5.750
5.760
835,850
-0.07(-1.20%)
Oct 29, 2015
5.810
5.950
5.790
5.830
354,047
-0.02(-0.34%)
Oct 28, 2015
5.680
6.000
5.516
5.850
814,103
+0.15(+2.63%)
Oct 27, 2015
5.810
5.880
5.615
5.700
690,843
-0.19(-3.23%)
Oct 26, 2015
6.040
6.060
5.860
5.890
247,538
-0.13(-2.16%)
Oct 23, 2015
6.000
6.070
5.960
6.020
347,102
+0.04(+0.67%)
Oct 22, 2015
5.900
6.060
5.870
5.980
375,994
+0.09(+1.53%)
Oct 21, 2015
6.100
6.100
5.870
5.890
320,438
-0.21(-3.44%)
Oct 20, 2015
5.970
6.125
5.960
6.100
339,052
+0.10(+1.67%)
Oct 19, 2015
5.950
6.040
5.920
6.000
150,682
+0.00(+0.00%)
Oct 16, 2015
6.020
6.040
5.732
6.000
366,979
+0.00(+0.00%)
Oct 15, 2015
5.930
6.020
5.880
6.000
397,719
+0.11(+1.87%)
Oct 14, 2015
5.930
6.000
5.860
5.890
353,657
-0.03(-0.51%)
Oct 13, 2015
5.930
6.040
5.870
5.920
349,995
-0.05(-0.84%)
Oct 12, 2015
5.910
6.010
5.850
5.970
377,356
+0.03(+0.51%)
Oct 09, 2015
5.820
5.965
5.720
5.940
409,881
+0.18(+3.13%)
Oct 08, 2015
5.820
5.876
5.463
5.760
1,174,621
-0.55(-8.72%)
Oct 07, 2015
6.130
6.310
6.130
6.310
268,994
+0.18(+2.94%)
Oct 06, 2015
6.080
6.210
6.000
6.130
304,013
+0.02(+0.33%)
Oct 05, 2015
5.850
6.120
5.850
6.110
323,599
+0.27(+4.62%)
Oct 02, 2015
5.710
5.850
5.670
5.840
383,762
+0.09(+1.57%)
Oct 01, 2015
5.800
5.920
5.660
5.750
310,408
-0.05(-0.86%)
Sep 30, 2015
5.830
5.870
5.770
5.800
264,169
+0.03(+0.52%)
Sep 29, 2015
5.840
5.900
5.750
5.770
281,089
-0.07(-1.20%)
Sep 28, 2015
5.870
5.960
5.840
5.840
247,649
-0.05(-0.85%)
Sep 25, 2015
5.930
5.970
5.830
5.890
376,999
+0.01(+0.17%)
Sep 24, 2015
5.820
5.910
5.765
5.880
318,078
+0.04(+0.68%)
Sep 23, 2015
5.760
5.890
5.710
5.840
302,886
+0.12(+2.10%)
Sep 22, 2015
5.820
5.840
5.680
5.720
315,605
-0.13(-2.22%)
Sep 21, 2015
5.900
5.995
5.830
5.850
245,517
-0.02(-0.34%)
Sep 18, 2015
6.030
6.110
5.850
5.870
789,436
-0.23(-3.77%)
Sep 17, 2015
6.170
6.190
6.060
6.100
284,242
-0.04(-0.65%)
Sep 16, 2015
6.040
6.250
5.932
6.140
216,354
+0.02(+0.33%)
Sep 15, 2015
6.050
6.140
6.040
6.120
224,692
+0.10(+1.66%)
Sep 14, 2015
6.120
6.130
5.990
6.020
304,414
-0.09(-1.47%)
Sep 11, 2015
6.120
6.260
6.050
6.110
390,958
-0.04(-0.65%)
Sep 10, 2015
5.930
6.260
5.778
6.150
880,008
+0.55(+9.82%)
Sep 09, 2015
5.710
5.790
5.600
5.600
337,894
-0.08(-1.41%)
Sep 08, 2015
5.660
5.760
5.640
5.680
275,361
+0.08(+1.43%)
Sep 04, 2015
5.650
5.600
5.600
5.600
258,300
-0.09(-1.58%)
Sep 03, 2015
5.660
5.770
5.650
5.690
384,564
-0.01(-0.18%)
Sep 02, 2015
5.690
5.710
5.610
5.700
260,706
+0.06(+1.06%)
Sep 01, 2015
5.680
5.780
5.640
5.640
351,067
-0.13(-2.25%)
Aug 31, 2015
5.740
5.820
5.640
5.770
411,031
-0.02(-0.35%)
Aug 28, 2015
5.630
5.840
5.630
5.790
324,068
+0.12(+2.12%)
Aug 27, 2015
5.620
5.790
5.540
5.670
444,344
+0.06(+1.07%)
Aug 26, 2015
5.570
5.610
5.470
5.610
391,828
+0.12(+2.19%)
Aug 25, 2015
5.520
5.585
5.455
5.490
675,089
+0.02(+0.37%)
Aug 24, 2015
5.500
5.660
5.400
5.470
572,997
-0.11(-1.97%)
Aug 21, 2015
5.530
5.700
5.510
5.580
360,138
-0.08(-1.41%)
Aug 20, 2015
5.760
5.810
5.640
5.660
332,380
-0.15(-2.58%)
Aug 19, 2015
5.850
5.910
5.810
5.810
350,866
-0.05(-0.85%)
Aug 18, 2015
5.800
5.945
5.790
5.860
408,994
+0.05(+0.86%)
Aug 17, 2015
5.800
5.870
5.760
5.810
410,942
-0.03(-0.51%)
Aug 14, 2015
5.800
5.910
5.780
5.840
463,928
-0.01(-0.17%)
Aug 13, 2015
5.870
5.960
5.840
5.850
252,205
-0.05(-0.85%)
Aug 12, 2015
5.850
5.930
5.780
5.900
350,306
+0.05(+0.85%)
Aug 11, 2015
5.900
5.975
5.850
5.850
244,205
-0.08(-1.35%)
Aug 10, 2015
5.890
5.975
5.890
5.930
314,802
+0.06(+1.02%)
Aug 07, 2015
5.810
5.910
5.810
5.870
264,782
+0.00(+0.00%)
Aug 06, 2015
5.910
5.920
5.790
5.870
509,130
-0.01(-0.17%)
Aug 05, 2015
5.860
5.990
5.850
5.880
210,679
+0.05(+0.86%)
Aug 04, 2015
5.970
5.980
5.790
5.830
398,311
-0.11(-1.85%)
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
.