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, 2017
4.350
4.400
4.200
4.200
1,013,566
-0.15(-3.45%)
Nov 29, 2017
4.350
4.450
4.250
4.350
278,533
-0.05(-1.14%)
Nov 28, 2017
4.500
4.500
4.250
4.400
388,769
-0.05(-1.12%)
Nov 27, 2017
4.550
4.600
4.400
4.450
480,887
-0.10(-2.20%)
Nov 24, 2017
4.450
4.575
4.400
4.550
133,700
+0.10(+2.25%)
Nov 22, 2017
4.200
4.550
4.200
4.450
593,982
+0.20(+4.71%)
Nov 21, 2017
4.150
4.300
4.125
4.250
519,466
+0.10(+2.41%)
Nov 20, 2017
3.900
4.250
3.900
4.150
541,458
+0.25(+6.41%)
Nov 17, 2017
3.750
3.950
3.750
3.900
225,199
+0.10(+2.63%)
Nov 16, 2017
3.850
3.900
3.725
3.800
770,127
-0.05(-1.30%)
Nov 15, 2017
3.750
3.950
3.700
3.850
609,416
+0.05(+1.32%)
Nov 14, 2017
3.900
3.950
3.700
3.800
595,558
-0.10(-2.56%)
Nov 13, 2017
3.750
3.975
3.750
3.900
371,968
+0.10(+2.63%)
Nov 10, 2017
3.750
3.850
3.600
3.800
424,085
+0.00(+0.00%)
Nov 09, 2017
3.850
3.900
3.700
3.800
492,850
-0.10(-2.56%)
Nov 08, 2017
3.800
4.000
3.750
3.900
762,051
+0.10(+2.63%)
Nov 07, 2017
3.900
3.900
3.650
3.800
609,152
-0.05(-1.30%)
Nov 06, 2017
3.850
3.900
3.750
3.850
658,651
+0.05(+1.32%)
Nov 03, 2017
3.700
3.850
3.650
3.800
808,022
+0.05(+1.33%)
Nov 02, 2017
3.700
3.750
3.600
3.750
461,636
+0.05(+1.35%)
Nov 01, 2017
3.750
3.850
3.500
3.700
884,446
+0.00(+0.00%)
Oct 31, 2017
3.200
3.750
3.150
3.700
3,581,965
+0.75(+25.42%)
Oct 30, 2017
2.850
2.950
2.800
2.950
742,977
+0.10(+3.51%)
Oct 27, 2017
2.900
2.950
2.800
2.850
500,873
-0.05(-1.72%)
Oct 26, 2017
3.000
3.000
2.850
2.900
435,175
-0.10(-3.33%)
Oct 25, 2017
3.000
3.025
2.875
3.000
432,503
+0.00(+0.00%)
Oct 24, 2017
3.150
3.150
3.000
3.000
312,733
-0.15(-4.76%)
Oct 23, 2017
3.000
3.150
2.900
3.150
646,925
+0.23(+7.69%)
Oct 20, 2017
3.000
3.000
2.900
2.925
314,814
-0.03(-0.85%)
Oct 19, 2017
3.100
3.100
2.901
2.950
391,717
-0.12(-4.07%)
Oct 18, 2017
3.100
3.150
3.065
3.075
432,527
-0.07(-2.38%)
Oct 17, 2017
3.200
3.200
3.100
3.150
232,500
-0.05(-1.56%)
Oct 16, 2017
3.200
3.250
3.150
3.200
236,585
+0.05(+1.59%)
Oct 13, 2017
3.150
3.250
3.100
3.150
366,734
+0.00(+0.00%)
Oct 12, 2017
3.250
3.300
3.100
3.150
326,953
-0.10(-3.08%)
Oct 11, 2017
3.100
3.400
3.100
3.250
717,896
+0.10(+3.17%)
Oct 10, 2017
3.050
3.200
3.000
3.150
596,125
+0.05(+1.61%)
Oct 09, 2017
3.100
3.125
3.050
3.100
183,775
+0.05(+1.64%)
Oct 06, 2017
3.100
3.150
3.000
3.050
236,104
-0.10(-3.17%)
Oct 05, 2017
3.050
3.150
2.950
3.150
329,486
+0.05(+1.61%)
Oct 04, 2017
3.250
3.250
3.025
3.100
596,287
-0.15(-4.62%)
Oct 03, 2017
3.150
3.300
3.050
3.250
458,639
+0.10(+3.17%)
Oct 02, 2017
3.050
3.150
2.900
3.150
439,839
+0.10(+3.28%)
Sep 29, 2017
3.000
3.050
3.000
3.050
290,627
+0.05(+1.67%)
Sep 28, 2017
3.050
3.100
3.000
3.000
344,047
-0.05(-1.64%)
Sep 27, 2017
3.000
3.100
2.925
3.050
422,966
+0.05(+1.67%)
Sep 26, 2017
2.950
3.050
2.900
3.000
452,778
+0.05(+1.69%)
Sep 25, 2017
3.050
3.050
2.900
2.950
738,772
-0.05(-1.67%)
Sep 22, 2017
2.900
3.000
2.850
3.000
378,858
+0.10(+3.45%)
Sep 21, 2017
3.000
3.050
2.900
2.900
667,886
-0.15(-4.92%)
Sep 20, 2017
3.000
3.150
2.950
3.050
545,251
+0.10(+3.39%)
Sep 19, 2017
2.800
3.000
2.800
2.950
1,056,971
+0.15(+5.36%)
Sep 18, 2017
2.850
2.900
2.800
2.800
840,965
-0.05(-1.75%)
Sep 15, 2017
2.900
2.950
2.800
2.850
1,791,648
-0.05(-1.72%)
Sep 14, 2017
2.950
2.950
2.850
2.900
800,131
-0.05(-1.69%)
Sep 13, 2017
2.950
3.050
2.850
2.950
1,138,894
+0.05(+1.72%)
Sep 12, 2017
3.000
3.000
2.900
2.900
231,962
-0.05(-1.69%)
Sep 11, 2017
2.900
3.000
2.800
2.950
695,146
+0.05(+1.72%)
Sep 08, 2017
3.100
3.150
2.850
2.900
847,570
-0.15(-4.92%)
Sep 07, 2017
3.100
3.100
3.050
3.050
264,149
-0.05(-1.61%)
Sep 06, 2017
3.250
3.300
3.100
3.100
695,724
-0.10(-3.13%)
Sep 05, 2017
3.400
3.450
3.200
3.200
667,888
-0.20(-5.88%)
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
.