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
)
11.72
-0.10 (-0.85%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Feb 27, 2015
7.870
7.920
7.800
7.810
480,879
-0.05(-0.64%)
Feb 26, 2015
7.810
7.930
7.700
7.860
364,875
+0.05(+0.64%)
Feb 25, 2015
7.720
7.855
7.720
7.810
483,819
+0.06(+0.77%)
Feb 24, 2015
7.890
7.940
7.710
7.750
734,076
-0.12(-1.52%)
Feb 23, 2015
7.880
7.940
7.790
7.870
338,043
-0.03(-0.38%)
Feb 20, 2015
7.890
7.910
7.790
7.900
433,278
+0.03(+0.38%)
Feb 19, 2015
7.850
7.940
7.810
7.870
327,315
-0.02(-0.25%)
Feb 18, 2015
7.890
7.935
7.820
7.890
461,462
-0.03(-0.38%)
Feb 17, 2015
7.870
7.950
7.790
7.920
561,659
+0.02(+0.25%)
Feb 13, 2015
7.910
7.900
7.900
7.900
426,200
+0.01(+0.13%)
Feb 12, 2015
7.810
7.930
7.790
7.890
755,227
+0.12(+1.54%)
Feb 11, 2015
7.730
7.820
7.630
7.770
255,012
+0.02(+0.26%)
Feb 10, 2015
7.780
7.830
7.680
7.750
379,272
-0.01(-0.13%)
Feb 09, 2015
7.700
7.840
7.582
7.760
448,010
+0.02(+0.26%)
Feb 06, 2015
7.780
7.850
7.670
7.740
642,811
-0.03(-0.39%)
Feb 05, 2015
7.740
7.840
7.680
7.770
801,516
+0.08(+1.04%)
Feb 04, 2015
7.710
7.860
7.610
7.690
1,045,921
-0.09(-1.16%)
Feb 03, 2015
7.640
7.780
7.630
7.780
814,379
+0.14(+1.83%)
Feb 02, 2015
7.640
7.800
7.590
7.640
1,558,772
-0.01(-0.13%)
Jan 30, 2015
7.250
7.890
7.100
7.650
2,758,403
+0.74(+10.71%)
Jan 29, 2015
7.080
7.080
6.905
6.910
1,260,101
-0.13(-1.85%)
Jan 28, 2015
7.110
7.190
7.020
7.040
452,586
-0.04(-0.56%)
Jan 27, 2015
6.990
7.150
6.990
7.080
525,768
-0.01(-0.21%)
Jan 26, 2015
7.030
7.140
6.970
7.095
581,239
+0.08(+1.21%)
Jan 23, 2015
6.970
7.060
6.940
7.010
697,494
+0.02(+0.29%)
Jan 22, 2015
6.840
6.990
6.740
6.990
536,837
+0.18(+2.64%)
Jan 21, 2015
6.790
6.850
6.730
6.810
264,791
-0.01(-0.15%)
Jan 20, 2015
6.810
6.880
6.750
6.820
611,895
+0.00(+0.00%)
Jan 16, 2015
6.730
6.890
6.670
6.820
375,933
+0.06(+0.89%)
Jan 15, 2015
6.980
7.070
6.745
6.760
406,877
-0.17(-2.52%)
Jan 14, 2015
6.780
6.975
6.750
6.935
409,475
+0.06(+0.95%)
Jan 13, 2015
6.900
7.110
6.770
6.870
549,957
+0.05(+0.73%)
Jan 12, 2015
6.750
6.820
6.525
6.820
502,523
+0.04(+0.59%)
Jan 09, 2015
6.860
6.890
6.710
6.780
306,987
-0.09(-1.31%)
Jan 08, 2015
6.870
6.960
6.810
6.870
571,934
+0.09(+1.33%)
Jan 07, 2015
6.780
6.880
6.690
6.780
297,591
+0.03(+0.44%)
Jan 06, 2015
6.900
7.000
6.640
6.750
527,333
-0.12(-1.75%)
Jan 05, 2015
6.900
7.020
6.750
6.870
458,964
-0.14(-2.00%)
Jan 02, 2015
7.090
7.130
6.900
7.010
215,349
+0.00(+0.00%)
Dec 31, 2014
7.170
7.010
7.010
7.010
324,500
-0.12(-1.68%)
Dec 30, 2014
7.160
7.250
7.100
7.130
355,183
-0.09(-1.25%)
Dec 29, 2014
7.300
7.380
7.170
7.220
367,812
-0.10(-1.37%)
Dec 26, 2014
7.290
7.370
7.220
7.320
304,748
+0.01(+0.14%)
Dec 24, 2014
7.000
7.310
7.310
7.310
478,000
+0.34(+4.88%)
Dec 23, 2014
6.980
7.080
6.890
6.970
601,909
-0.02(-0.29%)
Dec 22, 2014
6.930
7.070
6.800
6.990
655,711
+0.02(+0.29%)
Dec 19, 2014
6.850
7.000
6.740
6.970
3,199,331
+0.10(+1.53%)
Dec 18, 2014
6.790
6.900
6.620
6.865
536,655
+0.20(+2.92%)
Dec 17, 2014
6.560
6.670
6.455
6.670
631,278
+0.12(+1.83%)
Dec 16, 2014
6.520
6.700
6.460
6.550
1,007,903
+0.00(+0.00%)
Dec 15, 2014
6.830
6.880
6.530
6.550
810,439
-0.28(-4.10%)
Dec 12, 2014
6.880
6.940
6.750
6.830
915,487
-0.18(-2.57%)
Dec 11, 2014
6.900
7.250
6.850
7.010
973,422
-0.20(-2.77%)
Dec 10, 2014
7.300
7.460
7.190
7.210
672,887
-0.14(-1.90%)
Dec 09, 2014
7.000
7.360
6.960
7.350
716,895
+0.19(+2.65%)
Dec 08, 2014
7.190
7.340
7.130
7.160
485,053
-0.08(-1.10%)
Dec 05, 2014
7.160
7.250
7.140
7.240
427,590
+0.08(+1.12%)
Dec 04, 2014
7.090
7.250
7.060
7.160
493,514
+0.07(+0.99%)
Dec 03, 2014
7.090
7.190
7.020
7.090
395,604
+0.03(+0.42%)
Dec 02, 2014
6.930
7.070
6.930
7.060
329,259
+0.13(+1.88%)
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
.