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
)
11.67
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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, 2012
4.310
4.370
4.200
4.340
330,332
+0.00(+0.00%)
Oct 26, 2012
4.340
4.340
4.340
4.340
176,600
-0.01(-0.23%)
Oct 25, 2012
4.330
4.350
4.230
4.350
319,883
+0.08(+1.99%)
Oct 24, 2012
4.300
4.380
4.210
4.265
556,201
-0.00(-0.12%)
Oct 23, 2012
4.260
4.300
4.230
4.270
342,215
+0.00(+0.00%)
Oct 19, 2012
4.340
4.380
4.230
4.270
349,333
-0.12(-2.73%)
Oct 18, 2012
4.520
4.560
4.390
4.390
201,329
-0.11(-2.44%)
Oct 17, 2012
4.510
4.520
4.400
4.500
301,576
-0.01(-0.22%)
Oct 16, 2012
4.470
4.540
4.370
4.510
314,737
+0.09(+2.04%)
Oct 15, 2012
4.410
4.480
4.370
4.420
299,788
+0.04(+0.91%)
Oct 12, 2012
4.360
4.400
4.330
4.380
167,960
+0.02(+0.46%)
Oct 11, 2012
4.420
4.420
4.340
4.360
162,812
-0.02(-0.46%)
Oct 10, 2012
4.320
4.380
4.300
4.380
240,960
+0.08(+1.86%)
Oct 09, 2012
4.410
4.420
4.280
4.300
199,088
-0.12(-2.71%)
Oct 08, 2012
4.490
4.550
4.400
4.420
242,716
-0.11(-2.43%)
Oct 05, 2012
4.530
4.600
4.510
4.530
223,377
+0.04(+0.89%)
Oct 04, 2012
4.490
4.520
4.430
4.490
332,121
+0.04(+0.90%)
Oct 03, 2012
4.460
4.510
4.370
4.450
296,428
+0.01(+0.23%)
Oct 02, 2012
4.540
4.590
4.420
4.440
616,979
-0.05(-1.11%)
Oct 01, 2012
4.560
4.630
4.440
4.490
444,196
-0.05(-1.10%)
Sep 28, 2012
4.650
4.670
4.540
4.540
229,739
-0.14(-2.99%)
Sep 27, 2012
4.650
4.720
4.570
4.680
267,306
+0.06(+1.30%)
Sep 26, 2012
4.730
4.730
4.590
4.620
295,176
-0.09(-1.91%)
Sep 25, 2012
4.770
4.900
4.680
4.710
529,001
-0.08(-1.67%)
Sep 24, 2012
4.800
4.830
4.740
4.790
375,414
-0.04(-0.83%)
Sep 21, 2012
4.840
4.840
4.760
4.830
662,040
+0.08(+1.68%)
Sep 20, 2012
4.810
4.840
4.710
4.750
293,773
-0.11(-2.26%)
Sep 19, 2012
4.880
4.890
4.800
4.860
321,363
-0.03(-0.61%)
Sep 18, 2012
4.870
4.900
4.760
4.890
285,522
+0.03(+0.62%)
Sep 17, 2012
4.940
4.960
4.820
4.860
381,639
-0.09(-1.82%)
Sep 14, 2012
4.930
4.990
4.880
4.950
596,243
+0.04(+0.71%)
Sep 13, 2012
4.820
4.950
4.810
4.915
458,623
+0.11(+2.18%)
Sep 12, 2012
4.750
4.820
4.710
4.810
290,464
+0.06(+1.26%)
Sep 11, 2012
4.680
4.760
4.640
4.750
538,090
+0.08(+1.71%)
Sep 10, 2012
4.760
4.850
4.670
4.670
502,363
-0.11(-2.30%)
Sep 07, 2012
4.720
4.790
4.687
4.780
428,651
+0.08(+1.81%)
Sep 06, 2012
4.610
4.740
4.600
4.695
772,318
+0.12(+2.51%)
Sep 05, 2012
4.620
4.760
4.540
4.580
797,776
-0.01(-0.22%)
Sep 04, 2012
4.550
4.630
4.470
4.590
357,876
+0.02(+0.44%)
Aug 31, 2012
4.580
4.620
4.460
4.570
334,746
+0.05(+1.11%)
Aug 30, 2012
4.540
4.540
4.460
4.520
228,727
-0.05(-1.09%)
Aug 29, 2012
4.440
4.580
4.431
4.570
335,544
+0.09(+2.01%)
Aug 27, 2012
4.380
4.490
4.380
4.480
265,536
+0.11(+2.52%)
Aug 24, 2012
4.290
4.410
4.220
4.370
335,708
+0.05(+1.27%)
Aug 23, 2012
4.400
4.410
4.230
4.315
637,440
-0.10(-2.38%)
Aug 22, 2012
4.400
4.440
4.350
4.420
353,647
+0.01(+0.23%)
Aug 21, 2012
4.460
4.490
4.400
4.410
467,224
-0.05(-1.12%)
Aug 20, 2012
4.490
4.490
4.370
4.460
366,404
-0.03(-0.67%)
Aug 17, 2012
4.460
4.490
4.400
4.490
395,283
+0.01(+0.22%)
Aug 16, 2012
4.390
4.490
4.390
4.480
363,948
+0.06(+1.36%)
Aug 15, 2012
4.260
4.450
4.210
4.420
305,902
+0.13(+3.03%)
Aug 14, 2012
4.490
4.490
4.270
4.290
632,079
-0.18(-4.03%)
Aug 13, 2012
4.450
4.520
4.450
4.470
286,430
+0.01(+0.22%)
Aug 10, 2012
4.430
4.510
4.400
4.460
252,884
+0.01(+0.22%)
Aug 09, 2012
4.410
4.470
4.380
4.450
373,654
+0.02(+0.45%)
Aug 08, 2012
4.460
4.510
4.380
4.430
444,308
-0.06(-1.34%)
Aug 07, 2012
4.490
4.630
4.440
4.490
574,239
+0.02(+0.45%)
Aug 06, 2012
4.390
4.580
4.360
4.470
596,553
+0.09(+2.05%)
Aug 03, 2012
4.380
4.470
4.310
4.380
570,709
+0.10(+2.34%)
Aug 02, 2012
4.180
4.310
4.160
4.280
474,829
+0.05(+1.18%)
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
.