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
)
11.74
-0.08 (-0.68%)
Streaming Delayed Price
Updated: 1:57 PM EDT, Jun 6, 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 28, 2014
7.190
7.210
6.960
7.000
273,422
-0.21(-2.91%)
Nov 26, 2014
7.220
7.210
7.210
7.210
465,000
-0.02(-0.28%)
Nov 25, 2014
6.900
7.240
6.780
7.230
717,974
+0.35(+5.09%)
Nov 24, 2014
6.830
6.880
6.710
6.880
435,733
+0.05(+0.73%)
Nov 21, 2014
6.890
6.930
6.810
6.830
325,254
+0.05(+0.81%)
Nov 20, 2014
6.620
6.780
6.590
6.775
249,401
+0.14(+2.03%)
Nov 19, 2014
6.750
6.775
6.600
6.640
287,530
-0.11(-1.56%)
Nov 18, 2014
6.710
6.870
6.710
6.745
339,209
+0.05(+0.82%)
Nov 17, 2014
6.760
6.835
6.670
6.690
304,858
-0.10(-1.47%)
Nov 14, 2014
6.760
6.840
6.690
6.790
333,923
+0.00(+0.00%)
Nov 13, 2014
6.920
6.970
6.790
6.790
288,045
-0.11(-1.59%)
Nov 12, 2014
6.750
6.910
6.750
6.900
333,655
+0.09(+1.32%)
Nov 11, 2014
6.910
6.910
6.740
6.810
333,033
-0.10(-1.45%)
Nov 10, 2014
7.040
7.040
6.870
6.910
337,520
-0.16(-2.26%)
Nov 07, 2014
7.040
7.070
6.910
7.070
597,250
+0.00(+0.00%)
Nov 06, 2014
6.980
7.130
6.940
7.070
629,150
+0.06(+0.86%)
Nov 05, 2014
6.880
7.050
6.790
7.010
617,947
+0.16(+2.34%)
Nov 04, 2014
6.840
6.900
6.760
6.850
500,179
-0.02(-0.29%)
Nov 03, 2014
6.660
6.920
6.580
6.870
712,812
+0.20(+3.00%)
Oct 31, 2014
6.650
6.750
6.580
6.670
982,063
+0.17(+2.62%)
Oct 30, 2014
6.130
6.530
6.130
6.500
770,286
+0.38(+6.21%)
Oct 29, 2014
6.450
6.450
6.000
6.120
1,190,475
-0.25(-3.92%)
Oct 28, 2014
6.140
6.390
6.120
6.370
831,392
+0.23(+3.75%)
Oct 27, 2014
6.220
6.230
6.050
6.140
426,276
-0.09(-1.44%)
Oct 24, 2014
6.300
6.378
6.150
6.230
298,290
-0.09(-1.42%)
Oct 23, 2014
6.150
6.370
6.150
6.320
687,434
+0.24(+3.95%)
Oct 22, 2014
6.150
6.240
6.040
6.080
523,641
-0.08(-1.30%)
Oct 21, 2014
6.070
6.185
6.000
6.160
501,225
+0.13(+2.16%)
Oct 20, 2014
5.930
6.020
5.904
6.030
969,968
+0.03(+0.50%)
Oct 17, 2014
6.140
6.140
6.000
6.000
542,580
-0.04(-0.74%)
Oct 16, 2014
5.990
6.125
5.900
6.045
576,211
-0.07(-1.06%)
Oct 15, 2014
5.690
6.120
5.640
6.110
834,751
+0.35(+6.08%)
Oct 14, 2014
5.790
5.900
5.740
5.760
617,182
+0.04(+0.70%)
Oct 13, 2014
5.670
5.800
5.605
5.720
972,270
+0.06(+1.06%)
Oct 10, 2014
5.940
5.960
5.660
5.660
1,294,170
-0.35(-5.82%)
Oct 09, 2014
6.180
6.190
5.990
6.010
493,309
-0.19(-3.06%)
Oct 08, 2014
6.090
6.210
5.930
6.200
831,866
+0.12(+1.97%)
Oct 07, 2014
6.220
6.260
6.080
6.080
853,793
-0.14(-2.25%)
Oct 06, 2014
6.350
6.460
6.185
6.220
760,179
-0.14(-2.20%)
Oct 03, 2014
6.430
6.455
6.340
6.360
366,940
+0.01(+0.16%)
Oct 02, 2014
6.230
6.390
6.175
6.350
512,126
+0.14(+2.25%)
Oct 01, 2014
6.300
6.380
6.210
6.210
809,655
-0.13(-2.05%)
Sep 30, 2014
6.460
6.470
6.330
6.340
710,086
-0.11(-1.71%)
Sep 29, 2014
6.310
6.480
6.300
6.450
406,786
+0.06(+0.94%)
Sep 26, 2014
6.340
6.460
6.321
6.390
519,206
+0.04(+0.63%)
Sep 25, 2014
6.500
6.500
6.340
6.350
704,879
-0.10(-1.55%)
Sep 24, 2014
6.410
6.480
6.390
6.450
548,214
+0.04(+0.62%)
Sep 23, 2014
6.470
6.510
6.320
6.410
949,640
-0.07(-1.08%)
Sep 22, 2014
6.580
6.620
6.460
6.480
675,816
-0.12(-1.82%)
Sep 19, 2014
6.700
6.780
6.560
6.600
1,896,828
-0.11(-1.64%)
Sep 18, 2014
6.610
6.730
6.510
6.710
770,077
+0.12(+1.82%)
Sep 17, 2014
6.630
6.705
6.500
6.590
701,236
-0.02(-0.30%)
Sep 16, 2014
6.490
6.630
6.440
6.610
662,375
+0.12(+1.85%)
Sep 15, 2014
6.620
6.730
6.440
6.490
1,895,901
-0.25(-3.71%)
Sep 12, 2014
6.950
7.060
6.720
6.740
1,009,919
-0.23(-3.30%)
Sep 11, 2014
6.800
6.990
6.790
6.970
811,232
+0.04(+0.58%)
Sep 10, 2014
6.910
6.990
6.890
6.930
810,254
+0.03(+0.43%)
Sep 09, 2014
6.970
7.000
6.845
6.900
740,038
-0.12(-1.71%)
Sep 08, 2014
6.850
7.040
6.820
7.020
773,874
+0.14(+2.03%)
Sep 05, 2014
6.760
7.000
6.750
6.880
1,218,992
+0.08(+1.18%)
Sep 04, 2014
6.630
6.865
6.630
6.800
884,246
+0.16(+2.41%)
Sep 03, 2014
6.580
6.650
6.550
6.640
1,167,483
+0.10(+1.53%)
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
.