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
)
11.29
-0.10 (-0.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 28, 2017
5.500
5.532
5.100
5.400
1,021,432
-0.10(-1.82%)
Feb 27, 2017
5.400
5.550
5.400
5.500
634,672
+0.05(+0.92%)
Feb 24, 2017
5.400
5.600
5.300
5.450
215,106
+0.00(+0.00%)
Feb 23, 2017
5.650
5.650
5.400
5.450
330,137
-0.20(-3.54%)
Feb 22, 2017
5.550
5.650
5.400
5.650
309,187
+0.05(+0.89%)
Feb 21, 2017
5.650
5.750
5.500
5.600
253,447
-0.10(-1.75%)
Feb 17, 2017
5.700
5.700
5.700
0
-0.05(-0.87%)
Feb 16, 2017
5.650
5.750
5.500
5.750
290,343
+0.05(+0.88%)
Feb 15, 2017
5.700
5.875
5.500
5.700
540,032
-0.05(-0.87%)
Feb 14, 2017
5.550
5.750
5.325
5.750
607,165
+0.25(+4.55%)
Feb 13, 2017
5.450
5.550
5.400
5.500
1,574,644
+0.10(+1.85%)
Feb 10, 2017
5.200
5.400
5.150
5.400
664,084
+0.15(+2.86%)
Feb 09, 2017
5.100
5.250
5.050
5.250
375,002
+0.15(+2.94%)
Feb 08, 2017
5.050
5.100
5.025
5.100
316,557
+0.00(+0.00%)
Feb 07, 2017
5.150
5.250
5.000
5.100
376,598
-0.05(-0.97%)
Feb 06, 2017
5.150
5.200
5.050
5.150
347,938
-0.05(-0.96%)
Feb 03, 2017
5.000
5.300
4.900
5.200
586,951
+0.30(+6.12%)
Feb 02, 2017
5.100
5.200
4.875
4.900
765,651
-0.15(-2.97%)
Feb 01, 2017
5.200
5.350
5.000
5.050
702,800
-0.25(-4.72%)
Jan 31, 2017
5.050
5.300
4.950
5.300
490,974
+0.25(+4.95%)
Jan 30, 2017
5.150
5.200
4.950
5.050
432,940
-0.10(-1.94%)
Jan 27, 2017
5.200
5.250
5.050
5.150
219,192
-0.10(-1.90%)
Jan 26, 2017
5.300
5.400
5.200
5.250
378,185
-0.05(-0.94%)
Jan 25, 2017
5.400
5.600
5.250
5.300
652,692
-0.10(-1.85%)
Jan 24, 2017
5.150
5.400
5.100
5.400
544,138
+0.25(+4.85%)
Jan 23, 2017
5.200
5.250
5.000
5.150
382,668
+0.00(+0.00%)
Jan 20, 2017
5.100
5.250
5.050
5.150
336,126
+0.05(+0.98%)
Jan 19, 2017
5.050
5.400
5.000
5.100
509,273
+0.00(+0.00%)
Jan 18, 2017
5.100
5.200
5.000
5.100
499,850
+0.00(+0.00%)
Jan 17, 2017
5.250
5.299
5.025
5.100
406,032
-0.20(-3.77%)
Jan 13, 2017
5.300
5.300
5.300
0
+0.20(+3.92%)
Jan 12, 2017
5.050
5.250
5.050
5.100
319,295
+0.00(+0.00%)
Jan 11, 2017
5.050
5.100
4.975
5.100
1,390,822
+0.05(+0.99%)
Jan 10, 2017
4.900
5.100
4.800
5.050
266,127
+0.15(+3.06%)
Jan 09, 2017
4.950
5.000
4.800
4.900
339,634
-0.05(-1.01%)
Jan 06, 2017
5.100
5.150
4.850
4.950
733,597
-0.10(-1.98%)
Jan 05, 2017
5.100
5.200
5.000
5.050
674,908
-0.10(-1.94%)
Jan 04, 2017
5.250
5.250
5.000
5.150
794,266
-0.10(-1.90%)
Jan 03, 2017
5.050
5.300
5.050
5.250
468,913
+0.25(+5.00%)
Dec 30, 2016
5.000
5.000
5.000
0
-0.10(-1.96%)
Dec 29, 2016
5.250
5.325
5.000
5.100
322,919
-0.10(-1.92%)
Dec 28, 2016
5.250
5.300
5.100
5.200
346,743
-0.05(-0.95%)
Dec 27, 2016
5.150
5.350
5.150
5.250
207,663
+0.05(+0.96%)
Dec 23, 2016
5.200
5.200
5.200
0
+0.05(+0.97%)
Dec 22, 2016
5.350
5.400
5.100
5.150
287,523
-0.20(-3.74%)
Dec 21, 2016
5.350
5.400
5.150
5.350
326,158
-0.05(-0.93%)
Dec 20, 2016
5.350
5.450
5.250
5.400
472,203
+0.10(+1.89%)
Dec 19, 2016
5.350
5.550
5.250
5.300
503,380
-0.05(-0.93%)
Dec 16, 2016
5.100
5.400
4.975
5.350
1,071,697
+0.30(+5.94%)
Dec 15, 2016
4.800
5.175
4.750
5.050
626,753
+0.20(+4.12%)
Dec 14, 2016
5.100
5.300
4.800
4.850
458,201
-0.35(-6.73%)
Dec 13, 2016
5.000
5.337
4.950
5.200
453,464
+0.25(+5.05%)
Dec 12, 2016
5.100
5.200
4.950
4.950
610,219
-0.20(-3.88%)
Dec 09, 2016
5.150
5.250
5.050
5.150
435,812
+0.05(+0.98%)
Dec 08, 2016
5.250
5.300
5.100
5.100
481,674
-0.10(-1.92%)
Dec 07, 2016
5.250
5.325
5.000
5.200
560,393
-0.05(-0.95%)
Dec 06, 2016
4.950
5.350
4.950
5.250
925,845
+0.50(+10.53%)
Dec 05, 2016
4.850
4.975
4.700
4.750
390,411
-0.10(-2.06%)
Dec 02, 2016
4.950
4.950
4.700
4.850
307,213
-0.10(-2.02%)
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
.