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 (%)
Dec 31, 2019
7.610
7.820
7.610
7.800
759,900
+0.22(+2.90%)
Dec 30, 2019
7.700
7.740
7.400
7.580
646,482
-0.06(-0.79%)
Dec 27, 2019
7.770
7.830
7.610
7.640
405,600
-0.25(-3.17%)
Dec 26, 2019
8.000
8.000
7.770
7.890
300,117
-0.09(-1.13%)
Dec 24, 2019
7.850
7.990
7.810
7.980
347,200
+0.13(+1.66%)
Dec 23, 2019
7.960
7.990
7.835
7.850
267,487
-0.10(-1.26%)
Dec 20, 2019
8.000
8.040
7.860
7.950
1,156,000
-0.05(-0.62%)
Dec 19, 2019
7.900
8.060
7.860
8.000
604,451
+0.08(+1.01%)
Dec 18, 2019
7.930
8.010
7.880
7.920
721,634
-0.02(-0.25%)
Dec 17, 2019
7.890
7.960
7.820
7.940
397,460
+0.06(+0.76%)
Dec 16, 2019
7.960
8.140
7.840
7.880
904,811
-0.07(-0.82%)
Dec 13, 2019
8.150
8.255
7.905
7.945
844,500
-0.25(-3.11%)
Dec 12, 2019
8.180
8.390
8.155
8.200
776,853
+0.05(+0.61%)
Dec 11, 2019
8.230
8.240
8.100
8.150
393,049
-0.05(-0.61%)
Dec 10, 2019
8.220
8.280
8.085
8.200
753,424
-0.03(-0.36%)
Dec 09, 2019
8.200
8.278
8.190
8.230
369,023
+0.04(+0.43%)
Dec 06, 2019
8.080
8.310
8.040
8.195
1,238,300
+0.19(+2.31%)
Dec 05, 2019
8.100
8.110
8.000
8.010
277,046
-0.06(-0.74%)
Dec 04, 2019
8.100
8.140
8.020
8.070
449,667
+0.01(+0.12%)
Dec 03, 2019
8.050
8.100
7.965
8.060
913,475
-0.07(-0.86%)
Dec 02, 2019
8.300
8.300
8.050
8.130
320,275
-0.13(-1.57%)
Nov 29, 2019
8.110
8.290
8.020
8.260
278,400
+0.15(+1.85%)
Nov 27, 2019
8.220
8.300
8.065
8.110
392,300
-0.06(-0.73%)
Nov 26, 2019
8.240
8.360
8.090
8.170
680,315
-0.07(-0.85%)
Nov 25, 2019
8.000
8.270
8.000
8.240
618,137
+0.24(+3.00%)
Nov 22, 2019
8.030
8.040
7.891
8.000
343,700
+0.01(+0.13%)
Nov 21, 2019
7.990
8.085
7.924
7.990
566,478
+0.04(+0.50%)
Nov 20, 2019
7.920
8.020
7.840
7.950
856,830
+0.03(+0.38%)
Nov 19, 2019
7.890
8.010
7.790
7.920
434,409
+0.06(+0.83%)
Nov 18, 2019
7.790
7.890
7.740
7.855
985,138
-0.04(-0.57%)
Nov 15, 2019
7.880
7.930
7.640
7.900
372,300
+0.06(+0.77%)
Nov 14, 2019
8.100
8.120
7.780
7.840
675,314
-0.28(-3.45%)
Nov 13, 2019
8.200
8.245
8.070
8.120
606,567
-0.11(-1.34%)
Nov 12, 2019
7.930
8.370
7.890
8.230
2,480,250
+0.25(+3.13%)
Nov 11, 2019
7.810
8.030
7.640
7.980
408,259
-0.04(-0.50%)
Nov 08, 2019
7.940
8.075
7.870
8.020
767,300
+0.06(+0.75%)
Nov 07, 2019
7.960
8.037
7.900
7.960
377,972
+0.09(+1.14%)
Nov 06, 2019
7.990
8.005
7.850
7.870
490,752
-0.11(-1.38%)
Nov 05, 2019
8.000
8.020
7.910
7.980
594,401
+0.03(+0.38%)
Nov 04, 2019
8.000
8.110
7.940
7.950
792,159
-0.05(-0.62%)
Nov 01, 2019
7.760
8.100
7.580
8.000
1,140,300
+0.22(+2.83%)
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%)
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
.