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 31, 2019
7.780
7.900
7.690
7.780
1,111,901
+0.05(+0.65%)
Oct 30, 2019
7.800
7.950
7.670
7.730
1,301,269
-0.05(-0.64%)
Oct 29, 2019
7.250
7.890
7.200
7.780
3,893,442
+1.16(+17.52%)
Oct 28, 2019
6.360
6.730
6.360
6.620
467,838
+0.25(+3.92%)
Oct 25, 2019
6.370
6.470
6.350
6.370
364,500
-0.01(-0.16%)
Oct 24, 2019
6.450
6.475
6.290
6.380
231,297
-0.09(-1.39%)
Oct 23, 2019
6.540
6.590
6.430
6.470
229,517
-0.09(-1.37%)
Oct 22, 2019
6.600
6.680
6.520
6.560
316,162
-0.03(-0.46%)
Oct 21, 2019
6.570
6.630
6.480
6.590
276,481
+0.05(+0.76%)
Oct 18, 2019
6.590
6.670
6.460
6.540
465,700
-0.09(-1.36%)
Oct 17, 2019
6.660
6.690
6.575
6.630
707,727
-0.00(-0.08%)
Oct 16, 2019
6.270
6.650
6.270
6.635
1,030,455
+0.37(+5.82%)
Oct 15, 2019
6.310
6.450
6.180
6.270
860,295
-0.01(-0.16%)
Oct 14, 2019
6.100
6.310
6.070
6.280
333,785
+0.16(+2.61%)
Oct 11, 2019
6.070
6.210
6.070
6.120
224,500
+0.10(+1.66%)
Oct 10, 2019
6.020
6.080
5.915
6.020
351,008
+0.00(+0.00%)
Oct 09, 2019
6.100
6.100
5.970
6.020
313,765
-0.03(-0.50%)
Oct 08, 2019
6.210
6.250
6.040
6.050
321,306
-0.21(-3.35%)
Oct 07, 2019
6.110
6.280
6.080
6.260
410,665
+0.09(+1.54%)
Oct 04, 2019
6.110
6.200
6.000
6.165
404,200
+0.04(+0.57%)
Oct 03, 2019
6.150
6.210
6.000
6.130
422,836
-0.09(-1.45%)
Oct 02, 2019
6.110
6.240
6.070
6.220
348,639
+0.06(+0.97%)
Oct 01, 2019
6.600
6.640
6.130
6.160
783,014
-0.42(-6.38%)
Sep 30, 2019
6.670
6.690
6.415
6.580
1,245,391
-0.12(-1.79%)
Sep 27, 2019
6.460
6.725
6.425
6.700
871,500
+0.24(+3.72%)
Sep 26, 2019
6.670
6.740
6.390
6.460
343,551
-0.22(-3.29%)
Sep 25, 2019
6.520
6.720
6.400
6.680
776,820
+0.15(+2.30%)
Sep 24, 2019
6.700
6.780
6.500
6.530
497,497
-0.17(-2.54%)
Sep 23, 2019
6.860
6.909
6.700
6.700
256,401
-0.20(-2.90%)
Sep 20, 2019
6.710
6.910
6.710
6.900
1,033,400
+0.20(+2.99%)
Sep 19, 2019
6.760
6.900
6.610
6.700
1,026,901
-0.04(-0.59%)
Sep 18, 2019
6.840
6.840
6.530
6.740
502,382
-0.01(-0.15%)
Sep 17, 2019
6.820
6.820
6.700
6.750
322,144
-0.10(-1.46%)
Sep 16, 2019
6.840
7.010
6.830
6.850
548,963
-0.02(-0.29%)
Sep 13, 2019
6.830
6.980
6.770
6.870
322,100
+0.05(+0.73%)
Sep 12, 2019
6.750
6.950
6.690
6.820
1,142,548
+0.06(+0.89%)
Sep 11, 2019
6.720
7.300
6.660
6.760
6,538,029
+0.10(+1.50%)
Sep 10, 2019
6.570
6.740
6.460
6.660
311,989
+0.06(+0.91%)
Sep 09, 2019
6.610
6.690
6.493
6.600
506,553
+0.00(+0.00%)
Sep 06, 2019
6.750
6.810
6.580
6.600
293,900
-0.12(-1.79%)
Sep 05, 2019
6.580
6.790
6.550
6.720
553,667
+0.19(+2.91%)
Sep 04, 2019
6.540
6.610
6.460
6.530
222,731
+0.04(+0.62%)
Sep 03, 2019
6.520
6.600
6.470
6.490
353,613
-0.10(-1.52%)
Aug 30, 2019
6.630
6.660
6.540
6.590
308,000
-0.07(-1.05%)
Aug 29, 2019
6.710
6.820
6.640
6.660
388,259
+0.02(+0.30%)
Aug 28, 2019
6.510
6.700
6.480
6.640
282,625
+0.09(+1.37%)
Aug 27, 2019
6.470
6.610
6.460
6.550
507,831
+0.09(+1.39%)
Aug 26, 2019
6.590
6.690
6.430
6.460
822,208
-0.10(-1.52%)
Aug 23, 2019
6.730
6.730
6.510
6.560
499,100
-0.19(-2.81%)
Aug 22, 2019
6.910
6.910
6.715
6.750
310,534
-0.18(-2.60%)
Aug 21, 2019
6.900
6.940
6.710
6.930
369,592
+0.08(+1.17%)
Aug 20, 2019
6.590
6.890
6.560
6.850
866,033
+0.08(+1.18%)
Aug 19, 2019
6.730
6.850
6.720
6.770
422,952
+0.11(+1.65%)
Aug 16, 2019
6.610
6.680
6.500
6.660
721,000
+0.07(+1.06%)
Aug 15, 2019
6.800
6.800
6.580
6.590
683,941
-0.21(-3.09%)
Aug 14, 2019
6.780
6.860
6.630
6.800
670,482
-0.08(-1.16%)
Aug 13, 2019
7.000
7.100
6.830
6.880
889,578
-0.13(-1.85%)
Aug 12, 2019
7.100
7.140
7.005
7.010
462,058
-0.13(-1.82%)
Aug 09, 2019
7.220
7.250
7.075
7.140
627,200
-0.09(-1.24%)
Aug 08, 2019
7.240
7.390
7.190
7.230
509,322
+0.04(+0.56%)
Aug 07, 2019
7.180
7.250
7.130
7.190
667,154
-0.07(-0.96%)
Aug 06, 2019
7.200
7.330
7.180
7.260
557,379
+0.11(+1.54%)
Aug 05, 2019
7.220
7.270
7.080
7.150
588,069
-0.18(-2.46%)
Aug 02, 2019
7.350
7.350
7.160
7.330
603,200
-0.02(-0.27%)
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
.