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 (%)
Feb 28, 2019
5.510
5.540
5.460
5.520
240,469
-0.01(-0.18%)
Feb 27, 2019
5.480
5.530
5.470
5.530
407,363
+0.05(+0.91%)
Feb 26, 2019
5.500
5.540
5.470
5.480
214,287
-0.02(-0.36%)
Feb 25, 2019
5.580
5.630
5.480
5.500
327,398
-0.04(-0.72%)
Feb 22, 2019
5.500
5.740
5.480
5.540
572,600
+0.09(+1.65%)
Feb 21, 2019
5.400
5.520
5.350
5.450
285,083
+0.12(+2.25%)
Feb 20, 2019
5.310
5.430
5.310
5.330
360,989
-0.02(-0.37%)
Feb 19, 2019
5.460
5.460
5.320
5.350
428,907
-0.14(-2.55%)
Feb 15, 2019
5.410
5.540
5.350
5.490
449,900
+0.09(+1.67%)
Feb 14, 2019
5.410
5.560
5.370
5.400
508,180
+0.08(+1.50%)
Feb 13, 2019
5.270
5.380
5.250
5.320
280,643
+0.04(+0.76%)
Feb 12, 2019
5.380
5.380
5.240
5.280
331,296
-0.08(-1.49%)
Feb 11, 2019
5.350
5.400
5.335
5.360
295,767
+0.00(+0.00%)
Feb 08, 2019
5.300
5.380
5.260
5.360
459,200
+0.01(+0.19%)
Feb 07, 2019
5.290
5.360
5.160
5.350
661,542
+0.09(+1.71%)
Feb 06, 2019
4.970
5.280
4.960
5.260
909,729
+0.29(+5.84%)
Feb 05, 2019
4.900
5.040
4.520
4.970
1,663,841
-0.43(-7.96%)
Feb 04, 2019
5.260
5.400
5.260
5.400
556,727
+0.09(+1.69%)
Feb 01, 2019
5.300
5.390
5.250
5.310
622,000
+0.02(+0.38%)
Jan 31, 2019
5.160
5.300
5.120
5.290
261,275
+0.13(+2.52%)
Jan 30, 2019
5.140
5.170
5.090
5.160
191,015
+0.02(+0.39%)
Jan 29, 2019
5.100
5.150
5.060
5.140
192,128
+0.03(+0.59%)
Jan 28, 2019
5.040
5.130
5.040
5.110
225,800
-0.01(-0.20%)
Jan 25, 2019
4.980
5.130
4.970
5.120
333,600
+0.15(+3.02%)
Jan 24, 2019
4.860
5.050
4.860
4.970
229,967
+0.12(+2.47%)
Jan 23, 2019
4.870
4.960
4.840
4.850
224,048
+0.01(+0.21%)
Jan 22, 2019
5.040
5.060
4.790
4.840
411,155
-0.24(-4.72%)
Jan 18, 2019
4.950
5.100
4.800
5.080
718,300
+0.12(+2.42%)
Jan 17, 2019
4.790
5.010
4.770
4.960
372,885
+0.14(+2.90%)
Jan 16, 2019
4.790
4.910
4.775
4.820
198,904
+0.02(+0.42%)
Jan 15, 2019
4.670
4.850
4.670
4.800
212,892
+0.13(+2.78%)
Jan 14, 2019
4.740
4.750
4.580
4.670
294,718
-0.13(-2.71%)
Jan 11, 2019
4.720
4.810
4.650
4.800
662,000
-0.04(-0.83%)
Jan 10, 2019
4.980
5.050
4.770
4.840
340,850
-0.18(-3.59%)
Jan 09, 2019
5.010
5.110
4.950
5.020
424,454
+0.01(+0.20%)
Jan 08, 2019
4.900
5.080
4.870
5.010
330,156
+0.13(+2.66%)
Jan 07, 2019
4.820
4.950
4.820
4.880
338,112
+0.04(+0.83%)
Jan 04, 2019
4.550
4.850
4.550
4.840
499,900
+0.32(+7.08%)
Jan 03, 2019
4.720
4.740
4.510
4.520
530,291
-0.29(-6.03%)
Jan 02, 2019
4.630
4.900
4.600
4.810
489,740
+0.09(+1.91%)
Dec 31, 2018
4.700
4.745
4.590
4.720
375,200
+0.06(+1.29%)
Dec 28, 2018
4.570
4.770
4.550
4.660
434,700
+0.08(+1.75%)
Dec 27, 2018
4.590
4.680
4.480
4.580
487,552
-0.08(-1.72%)
Dec 26, 2018
4.580
4.660
4.530
4.660
299,359
+0.09(+1.97%)
Dec 24, 2018
4.550
4.690
4.500
4.570
251,600
-0.04(-0.87%)
Dec 21, 2018
4.740
4.800
4.580
4.610
2,684,000
-0.11(-2.33%)
Dec 20, 2018
4.860
4.960
4.680
4.720
459,792
-0.19(-3.87%)
Dec 19, 2018
4.990
5.130
4.860
4.910
386,553
-0.07(-1.41%)
Dec 18, 2018
5.010
5.110
4.960
4.980
315,323
-0.01(-0.20%)
Dec 17, 2018
5.110
5.260
4.960
4.990
745,242
-0.16(-3.11%)
Dec 14, 2018
5.330
5.530
5.130
5.150
350,900
-0.27(-4.98%)
Dec 13, 2018
5.440
5.477
5.350
5.420
1,779,314
-0.01(-0.18%)
Dec 12, 2018
5.450
5.590
5.400
5.430
403,427
+0.06(+1.12%)
Dec 11, 2018
5.290
5.390
5.210
5.370
1,661,736
+0.19(+3.67%)
Dec 10, 2018
5.110
5.210
5.065
5.180
321,971
+0.09(+1.77%)
Dec 07, 2018
5.470
5.530
5.080
5.090
404,900
-0.35(-6.43%)
Dec 06, 2018
5.400
5.480
5.320
5.440
405,715
-0.04(-0.73%)
Dec 04, 2018
5.800
5.810
5.455
5.480
310,000
-0.36(-6.16%)
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
.