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 (%)
Nov 30, 2009
5.220
5.230
5.000
5.060
602,844
-0.18(-3.44%)
Nov 27, 2009
5.160
5.300
5.150
5.240
390,562
-0.01(-0.19%)
Nov 25, 2009
5.350
5.390
5.250
5.250
419,092
-0.09(-1.69%)
Nov 24, 2009
5.330
5.440
5.230
5.340
675,914
+0.00(+0.00%)
Nov 23, 2009
5.290
5.450
5.280
5.340
447,312
+0.12(+2.30%)
Nov 20, 2009
5.120
5.250
5.120
5.220
379,634
+0.05(+0.97%)
Nov 19, 2009
5.250
5.270
5.110
5.170
487,531
-0.10(-1.90%)
Nov 18, 2009
5.460
5.460
5.221
5.270
441,246
-0.17(-3.13%)
Nov 17, 2009
5.400
5.460
5.360
5.440
556,812
-0.01(-0.18%)
Nov 16, 2009
5.270
5.470
5.270
5.450
1,083,372
+0.22(+4.21%)
Nov 13, 2009
5.180
5.270
5.150
5.230
676,316
+0.08(+1.55%)
Nov 12, 2009
5.020
5.180
5.020
5.150
1,268,716
+0.11(+2.18%)
Nov 11, 2009
4.860
5.110
4.860
5.040
912,028
+0.24(+5.00%)
Nov 10, 2009
4.920
4.950
4.770
4.800
1,329,830
-0.14(-2.83%)
Nov 09, 2009
5.050
5.050
4.910
4.940
1,129,772
-0.08(-1.59%)
Nov 06, 2009
5.030
5.160
4.990
5.020
718,829
-0.08(-1.57%)
Nov 05, 2009
5.090
5.150
5.020
5.100
687,517
+0.07(+1.39%)
Nov 04, 2009
5.290
5.310
5.010
5.030
1,195,199
-0.24(-4.55%)
Nov 03, 2009
5.180
5.320
5.180
5.270
612,986
+0.07(+1.35%)
Nov 02, 2009
5.260
5.320
5.170
5.200
971,342
-0.05(-0.95%)
Oct 30, 2009
5.270
5.310
5.050
5.250
1,968,907
-0.08(-1.50%)
Oct 29, 2009
5.130
5.370
5.100
5.330
2,733,503
-0.61(-10.27%)
Oct 28, 2009
6.190
6.270
5.910
5.940
978,428
-0.24(-3.88%)
Oct 27, 2009
6.300
6.350
6.170
6.180
737,560
-0.11(-1.75%)
Oct 26, 2009
6.400
6.500
6.250
6.290
518,445
-0.12(-1.87%)
Oct 23, 2009
6.450
6.630
6.365
6.410
450,140
-0.15(-2.29%)
Oct 22, 2009
6.460
6.610
6.390
6.560
526,683
+0.08(+1.23%)
Oct 21, 2009
6.520
6.740
6.460
6.480
552,647
-0.03(-0.46%)
Oct 20, 2009
6.500
6.700
6.500
6.510
578,528
-0.19(-2.84%)
Oct 19, 2009
6.690
6.760
6.540
6.700
331,741
+0.05(+0.75%)
Oct 16, 2009
6.710
6.730
6.540
6.650
787,637
-0.10(-1.48%)
Oct 15, 2009
6.790
6.790
6.610
6.750
745,929
-0.06(-0.88%)
Oct 14, 2009
6.560
6.840
6.520
6.810
1,252,177
+0.32(+4.93%)
Oct 13, 2009
6.470
6.510
6.320
6.490
1,000,101
+0.03(+0.46%)
Oct 12, 2009
6.520
6.540
6.370
6.460
435,998
+0.05(+0.78%)
Oct 09, 2009
6.300
6.420
6.240
6.410
753,699
+0.09(+1.42%)
Oct 08, 2009
6.280
6.420
6.240
6.320
713,917
+0.07(+1.12%)
Oct 07, 2009
6.230
6.290
6.220
6.250
323,614
+0.01(+0.16%)
Oct 06, 2009
6.240
6.270
6.190
6.240
502,841
+0.06(+0.97%)
Oct 05, 2009
6.210
6.220
6.110
6.180
780,548
+0.01(+0.16%)
Oct 02, 2009
6.230
6.330
6.160
6.170
582,129
-0.11(-1.75%)
Oct 01, 2009
6.640
6.650
6.280
6.280
1,116,525
-0.40(-5.99%)
Sep 30, 2009
6.720
6.760
6.600
6.680
490,328
-0.06(-0.89%)
Sep 29, 2009
6.810
6.810
6.700
6.740
376,445
-0.04(-0.59%)
Sep 28, 2009
6.660
6.840
6.630
6.780
572,877
+0.14(+2.11%)
Sep 25, 2009
6.690
6.720
6.600
6.640
441,293
-0.05(-0.75%)
Sep 24, 2009
6.900
6.910
6.660
6.690
627,340
-0.16(-2.34%)
Sep 23, 2009
6.840
6.970
6.760
6.850
868,480
+0.03(+0.44%)
Sep 22, 2009
6.860
6.870
6.720
6.820
1,171,797
-0.01(-0.15%)
Sep 21, 2009
6.780
6.890
6.760
6.830
856,368
-0.04(-0.58%)
Sep 18, 2009
6.960
6.990
6.730
6.870
1,157,198
-0.08(-1.15%)
Sep 17, 2009
6.900
7.040
6.860
6.950
875,675
+0.05(+0.72%)
Sep 16, 2009
6.940
6.970
6.800
6.900
1,218,997
-0.04(-0.58%)
Sep 15, 2009
6.850
6.950
6.790
6.940
722,277
+0.05(+0.73%)
Sep 14, 2009
6.810
6.890
6.770
6.890
281,701
+0.00(+0.00%)
Sep 11, 2009
6.950
7.000
6.800
6.890
722,624
-0.10(-1.43%)
Sep 10, 2009
6.720
7.000
6.630
6.990
1,104,683
+0.28(+4.17%)
Sep 09, 2009
6.550
6.750
6.550
6.710
866,588
+0.10(+1.51%)
Sep 08, 2009
6.630
6.630
6.420
6.610
912,395
+0.05(+0.76%)
Sep 04, 2009
6.440
6.640
6.400
6.560
559,484
+0.12(+1.86%)
Sep 03, 2009
6.420
6.490
6.380
6.440
506,518
+0.03(+0.47%)
Sep 02, 2009
6.460
6.490
6.370
6.410
527,697
-0.09(-1.38%)
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
.